The closing price for Monster Beverage (MNST) in July 2011 was $3.19, on July 29, 2011. It was down 5.5% for the month. The latest price is $48.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2011 | $3.18 | $3.23 | $3.15 | $3.19 | 20,174,973 |
July 28 2011 | $3.13 | $3.28 | $3.13 | $3.22 | 29,925,871 |
July 27 2011 | $3.22 | $3.22 | $3.11 | $3.13 | 40,836,931 |
July 26 2011 | $3.31 | $3.32 | $3.23 | $3.23 | 22,265,111 |
July 25 2011 | $3.32 | $3.33 | $3.29 | $3.30 | 18,972,164 |
July 22 2011 | $3.40 | $3.40 | $3.34 | $3.35 | 14,997,880 |
July 21 2011 | $3.39 | $3.43 | $3.36 | $3.41 | 18,696,715 |
July 20 2011 | $3.38 | $3.40 | $3.33 | $3.37 | 20,200,221 |
July 19 2011 | $3.29 | $3.42 | $3.29 | $3.40 | 50,744,573 |
July 18 2011 | $3.26 | $3.27 | $3.20 | $3.25 | 18,600,403 |
July 15 2011 | $3.27 | $3.28 | $3.24 | $3.26 | 20,761,126 |
July 14 2011 | $3.29 | $3.33 | $3.24 | $3.26 | 19,020,908 |
July 13 2011 | $3.26 | $3.32 | $3.26 | $3.29 | 24,353,665 |
July 12 2011 | $3.29 | $3.29 | $3.23 | $3.25 | 35,285,461 |
July 11 2011 | $3.34 | $3.35 | $3.28 | $3.29 | 24,539,498 |
July 08 2011 | $3.36 | $3.38 | $3.26 | $3.38 | 34,547,772 |
July 07 2011 | $3.47 | $3.50 | $3.40 | $3.41 | 38,641,216 |
July 06 2011 | $3.44 | $3.47 | $3.43 | $3.46 | 26,974,276 |
July 05 2011 | $3.50 | $3.50 | $3.42 | $3.42 | 26,332,683 |
July 01 2011 | $3.38 | $3.50 | $3.37 | $3.48 | 33,398,195 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.