The closing price for Monster Beverage (MNST) in July 2011 was $6.39, on July 29, 2011. It was down 5.5% for the month. The latest price is $96.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2011 | $6.36 | $6.47 | $6.30 | $6.39 | 10,087,487 |
July 28 2011 | $6.27 | $6.56 | $6.26 | $6.44 | 14,962,936 |
July 27 2011 | $6.43 | $6.43 | $6.21 | $6.27 | 20,418,465 |
July 26 2011 | $6.62 | $6.64 | $6.46 | $6.46 | 11,132,556 |
July 25 2011 | $6.63 | $6.66 | $6.58 | $6.60 | 9,486,082 |
July 22 2011 | $6.79 | $6.79 | $6.68 | $6.71 | 7,498,940 |
July 21 2011 | $6.77 | $6.86 | $6.73 | $6.82 | 9,348,358 |
July 20 2011 | $6.76 | $6.79 | $6.67 | $6.73 | 10,100,111 |
July 19 2011 | $6.58 | $6.85 | $6.58 | $6.79 | 25,372,286 |
July 18 2011 | $6.52 | $6.54 | $6.41 | $6.49 | 9,300,202 |
July 15 2011 | $6.54 | $6.56 | $6.48 | $6.52 | 10,380,563 |
July 14 2011 | $6.57 | $6.67 | $6.48 | $6.52 | 9,510,454 |
July 13 2011 | $6.53 | $6.64 | $6.53 | $6.57 | 12,176,833 |
July 12 2011 | $6.58 | $6.59 | $6.45 | $6.49 | 17,642,730 |
July 11 2011 | $6.69 | $6.69 | $6.57 | $6.59 | 12,269,749 |
July 08 2011 | $6.73 | $6.76 | $6.52 | $6.75 | 17,273,886 |
July 07 2011 | $6.95 | $7.00 | $6.80 | $6.81 | 19,320,608 |
July 06 2011 | $6.88 | $6.94 | $6.86 | $6.92 | 13,487,138 |
July 05 2011 | $7.00 | $7.00 | $6.83 | $6.85 | 13,166,342 |
July 01 2011 | $6.76 | $6.99 | $6.74 | $6.97 | 16,699,097 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.