The closing price for Monster Beverage (MNST) in 2008 was $1.40, on December 31, 2008. It was down 24.5% for the year. The latest price is $45.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $1.43 | $1.45 | $1.39 | $1.40 | 26,930,400 |
December 30 2008 | $1.38 | $1.44 | $1.37 | $1.43 | 30,484,800 |
December 29 2008 | $1.41 | $1.41 | $1.37 | $1.38 | 13,538,400 |
December 26 2008 | $1.41 | $1.42 | $1.40 | $1.41 | 12,532,800 |
December 24 2008 | $1.38 | $1.41 | $1.37 | $1.40 | 11,169,600 |
December 23 2008 | $1.34 | $1.38 | $1.33 | $1.38 | 28,848,000 |
December 22 2008 | $1.38 | $1.39 | $1.29 | $1.34 | 34,075,200 |
December 19 2008 | $1.36 | $1.41 | $1.36 | $1.37 | 43,509,600 |
December 18 2008 | $1.33 | $1.42 | $1.33 | $1.37 | 50,488,800 |
December 17 2008 | $1.26 | $1.35 | $1.25 | $1.34 | 86,066,400 |
December 16 2008 | $1.21 | $1.28 | $1.21 | $1.27 | 45,780,000 |
December 15 2008 | $1.24 | $1.26 | $1.19 | $1.20 | 45,792,000 |
December 12 2008 | $1.20 | $1.23 | $1.15 | $1.22 | 27,876,000 |
December 11 2008 | $1.18 | $1.22 | $1.16 | $1.17 | 52,579,200 |
December 10 2008 | $1.19 | $1.22 | $1.18 | $1.20 | 23,817,600 |
December 09 2008 | $1.18 | $1.23 | $1.16 | $1.19 | 38,618,400 |
December 08 2008 | $1.21 | $1.25 | $1.18 | $1.19 | 48,506,400 |
December 05 2008 | $1.13 | $1.24 | $1.12 | $1.23 | 35,995,200 |
December 04 2008 | $1.13 | $1.22 | $1.11 | $1.14 | 55,526,400 |
December 03 2008 | $1.15 | $1.18 | $1.13 | $1.16 | 55,068,000 |
December 02 2008 | $1.16 | $1.19 | $1.13 | $1.17 | 33,506,400 |
December 01 2008 | $1.22 | $1.22 | $1.13 | $1.13 | 48,417,600 |
November 28 2008 | $1.21 | $1.25 | $1.20 | $1.24 | 14,097,600 |
November 26 2008 | $1.15 | $1.25 | $1.13 | $1.23 | 50,911,200 |
November 25 2008 | $1.09 | $1.16 | $1.06 | $1.15 | 56,577,600 |
Daily pricing data for Monster Beverage dates back to 12/9/1985, and may be incomplete.