The closing price for Monster Beverage (MNST) in 2017 was $31.65, on December 29, 2017. It was up 41.7% for the year. The latest price is $62.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $31.37 | $31.85 | $31.36 | $31.65 | 3,217,562 |
December 28 2017 | $32.25 | $32.28 | $31.44 | $31.46 | 2,882,568 |
December 27 2017 | $31.95 | $32.16 | $31.86 | $32.12 | 3,111,608 |
December 26 2017 | $31.54 | $32.05 | $31.48 | $31.92 | 1,622,554 |
December 22 2017 | $31.95 | $32.03 | $31.76 | $31.89 | 2,460,848 |
December 21 2017 | $32.19 | $32.26 | $31.78 | $31.91 | 3,377,484 |
December 20 2017 | $32.27 | $32.34 | $31.78 | $32.01 | 2,672,780 |
December 19 2017 | $32.03 | $32.26 | $31.91 | $32.11 | 2,534,676 |
December 18 2017 | $32.22 | $32.40 | $31.96 | $32.02 | 2,761,212 |
December 15 2017 | $31.71 | $32.13 | $31.25 | $32.01 | 8,232,312 |
December 14 2017 | $31.81 | $32.11 | $31.47 | $31.57 | 3,448,924 |
December 13 2017 | $31.58 | $31.81 | $31.50 | $31.76 | 3,351,402 |
December 12 2017 | $31.48 | $31.75 | $31.24 | $31.46 | 3,136,334 |
December 11 2017 | $31.45 | $31.55 | $31.11 | $31.47 | 3,194,068 |
December 08 2017 | $31.31 | $31.62 | $31.19 | $31.61 | 3,589,216 |
December 07 2017 | $31.54 | $31.60 | $31.11 | $31.15 | 4,713,240 |
December 06 2017 | $31.53 | $31.65 | $31.31 | $31.64 | 4,162,684 |
December 05 2017 | $31.59 | $31.77 | $31.40 | $31.53 | 3,971,048 |
December 04 2017 | $31.47 | $31.71 | $31.25 | $31.68 | 4,462,934 |
December 01 2017 | $31.08 | $31.47 | $30.93 | $31.46 | 4,384,498 |
November 30 2017 | $30.91 | $31.38 | $30.80 | $31.34 | 5,432,026 |
November 29 2017 | $31.05 | $31.11 | $30.73 | $30.95 | 2,921,968 |
November 28 2017 | $31.18 | $31.34 | $30.77 | $31.05 | 5,730,266 |
November 27 2017 | $30.88 | $30.99 | $30.70 | $30.89 | 2,527,012 |
November 24 2017 | $30.53 | $30.91 | $30.53 | $30.88 | 1,147,206 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.
