The closing price for Monster Beverage (MNST) in January 2005 was $0.21, on January 31, 2005. It was up 9.3% for the month. The latest price is $46.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2005 | $0.22 | $0.22 | $0.21 | $0.21 | 65,918,277 |
January 28 2005 | $0.21 | $0.21 | $0.21 | $0.21 | 48,014,450 |
January 27 2005 | $0.20 | $0.21 | $0.20 | $0.21 | 26,065,563 |
January 26 2005 | $0.21 | $0.21 | $0.20 | $0.20 | 31,956,129 |
January 25 2005 | $0.20 | $0.20 | $0.20 | $0.20 | 22,022,039 |
January 24 2005 | $0.20 | $0.20 | $0.19 | $0.20 | 36,472,934 |
January 21 2005 | $0.19 | $0.20 | $0.19 | $0.20 | 16,171,601 |
January 20 2005 | $0.20 | $0.20 | $0.19 | $0.19 | 28,459,614 |
January 19 2005 | $0.21 | $0.21 | $0.20 | $0.20 | 32,942,242 |
January 18 2005 | $0.20 | $0.21 | $0.19 | $0.20 | 62,219,585 |
January 14 2005 | $0.19 | $0.19 | $0.18 | $0.19 | 29,285,983 |
January 13 2005 | $0.18 | $0.19 | $0.18 | $0.19 | 33,048,226 |
January 12 2005 | $0.18 | $0.18 | $0.18 | $0.18 | 31,880,865 |
January 11 2005 | $0.18 | $0.18 | $0.17 | $0.18 | 24,748,058 |
January 10 2005 | $0.18 | $0.18 | $0.18 | $0.18 | 26,290,971 |
January 07 2005 | $0.18 | $0.18 | $0.17 | $0.18 | 18,409,941 |
January 06 2005 | $0.17 | $0.18 | $0.17 | $0.18 | 30,160,543 |
January 05 2005 | $0.18 | $0.18 | $0.17 | $0.17 | 53,307,896 |
January 04 2005 | $0.19 | $0.19 | $0.18 | $0.18 | 46,885,873 |
January 03 2005 | $0.19 | $0.20 | $0.19 | $0.19 | 34,105,764 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.