The closing price for Monster Beverage (MNST) in 2006 was $2.81, on December 29, 2006. It was up 67.3% for the year. The latest price is $45.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $2.83 | $2.84 | $2.80 | $2.81 | 11,553,600 |
December 28 2006 | $2.87 | $2.87 | $2.82 | $2.84 | 10,273,200 |
December 27 2006 | $2.84 | $2.88 | $2.82 | $2.87 | 9,967,200 |
December 26 2006 | $2.85 | $2.87 | $2.82 | $2.83 | 9,600,000 |
December 22 2006 | $2.86 | $2.89 | $2.81 | $2.85 | 26,797,200 |
December 21 2006 | $2.85 | $2.89 | $2.82 | $2.84 | 22,653,600 |
December 20 2006 | $2.80 | $2.91 | $2.80 | $2.86 | 36,092,400 |
December 19 2006 | $2.74 | $2.79 | $2.68 | $2.78 | 27,237,600 |
December 18 2006 | $2.78 | $2.82 | $2.77 | $2.78 | 20,005,200 |
December 15 2006 | $2.85 | $2.85 | $2.77 | $2.79 | 22,252,800 |
December 14 2006 | $2.81 | $2.85 | $2.74 | $2.82 | 27,175,200 |
December 13 2006 | $2.87 | $2.90 | $2.76 | $2.80 | 45,475,200 |
December 12 2006 | $2.83 | $2.96 | $2.83 | $2.88 | 96,639,600 |
December 11 2006 | $2.76 | $2.78 | $2.73 | $2.75 | 30,434,400 |
December 08 2006 | $2.70 | $2.78 | $2.66 | $2.75 | 60,314,400 |
December 07 2006 | $2.63 | $2.69 | $2.61 | $2.63 | 31,563,600 |
December 06 2006 | $2.58 | $2.73 | $2.57 | $2.61 | 90,445,200 |
December 05 2006 | $2.38 | $2.62 | $2.38 | $2.61 | 114,290,400 |
December 04 2006 | $2.30 | $2.40 | $2.29 | $2.39 | 24,766,800 |
December 01 2006 | $2.34 | $2.37 | $2.29 | $2.33 | 25,056,000 |
November 30 2006 | $2.29 | $2.37 | $2.28 | $2.34 | 25,636,800 |
November 29 2006 | $2.28 | $2.34 | $2.28 | $2.29 | 21,475,200 |
November 28 2006 | $2.31 | $2.31 | $2.25 | $2.27 | 22,773,600 |
November 27 2006 | $2.35 | $2.41 | $2.31 | $2.32 | 30,967,200 |
November 24 2006 | $2.32 | $2.37 | $2.29 | $2.37 | 10,778,400 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.