The closing price for Monster Beverage (MNST) in 2006 was $1.40, on December 29, 2006. It was up 67.3% for the year. The latest price is $43.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $1.41 | $1.42 | $1.40 | $1.40 | 23,107,200 |
December 28 2006 | $1.44 | $1.44 | $1.41 | $1.42 | 20,546,400 |
December 27 2006 | $1.42 | $1.44 | $1.41 | $1.44 | 19,934,400 |
December 26 2006 | $1.42 | $1.43 | $1.41 | $1.41 | 19,200,000 |
December 22 2006 | $1.43 | $1.45 | $1.40 | $1.43 | 53,594,400 |
December 21 2006 | $1.43 | $1.44 | $1.41 | $1.42 | 45,307,200 |
December 20 2006 | $1.40 | $1.45 | $1.40 | $1.43 | 72,184,800 |
December 19 2006 | $1.37 | $1.39 | $1.34 | $1.39 | 54,475,200 |
December 18 2006 | $1.39 | $1.41 | $1.38 | $1.39 | 40,010,400 |
December 15 2006 | $1.42 | $1.43 | $1.38 | $1.40 | 44,505,600 |
December 14 2006 | $1.41 | $1.43 | $1.37 | $1.41 | 54,350,400 |
December 13 2006 | $1.44 | $1.45 | $1.38 | $1.40 | 90,950,400 |
December 12 2006 | $1.41 | $1.48 | $1.41 | $1.44 | 193,279,200 |
December 11 2006 | $1.38 | $1.39 | $1.36 | $1.38 | 60,868,800 |
December 08 2006 | $1.35 | $1.39 | $1.33 | $1.38 | 120,628,800 |
December 07 2006 | $1.32 | $1.34 | $1.31 | $1.32 | 63,127,200 |
December 06 2006 | $1.29 | $1.36 | $1.28 | $1.31 | 180,890,400 |
December 05 2006 | $1.19 | $1.31 | $1.19 | $1.30 | 228,580,800 |
December 04 2006 | $1.15 | $1.20 | $1.15 | $1.20 | 49,533,600 |
December 01 2006 | $1.17 | $1.19 | $1.15 | $1.16 | 50,112,000 |
November 30 2006 | $1.15 | $1.18 | $1.14 | $1.17 | 51,273,600 |
November 29 2006 | $1.14 | $1.17 | $1.14 | $1.15 | 42,950,400 |
November 28 2006 | $1.15 | $1.16 | $1.13 | $1.14 | 45,547,200 |
November 27 2006 | $1.18 | $1.20 | $1.16 | $1.16 | 61,934,400 |
November 24 2006 | $1.16 | $1.19 | $1.15 | $1.18 | 21,556,800 |
Daily pricing data for Monster Beverage dates back to 12/9/1985, and may be incomplete.