The lowest closing price for Monster Beverage (MNST) in 2004 was $0.08, on January 8, 2004. It was up 332.5% for the year. The latest price is $64.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $0.38 | $0.38 | $0.37 | $0.38 | 7,948,424 |
December 30 2004 | $0.37 | $0.38 | $0.36 | $0.37 | 7,876,232 |
December 29 2004 | $0.37 | $0.38 | $0.37 | $0.37 | 21,667,607 |
December 28 2004 | $0.36 | $0.37 | $0.36 | $0.36 | 22,455,191 |
December 27 2004 | $0.36 | $0.36 | $0.36 | $0.36 | 23,662,009 |
December 23 2004 | $0.34 | $0.35 | $0.34 | $0.35 | 22,354,775 |
December 22 2004 | $0.34 | $0.34 | $0.34 | $0.34 | 3,650,884 |
December 21 2004 | $0.34 | $0.34 | $0.32 | $0.34 | 14,703,471 |
December 20 2004 | $0.34 | $0.35 | $0.33 | $0.34 | 7,346,792 |
December 17 2004 | $0.34 | $0.34 | $0.34 | $0.34 | 7,100,551 |
December 16 2004 | $0.35 | $0.35 | $0.34 | $0.34 | 7,913,576 |
December 15 2004 | $0.35 | $0.35 | $0.34 | $0.35 | 5,212,901 |
December 14 2004 | $0.35 | $0.35 | $0.34 | $0.34 | 8,242,761 |
December 13 2004 | $0.34 | $0.35 | $0.34 | $0.35 | 9,082,281 |
December 10 2004 | $0.35 | $0.35 | $0.34 | $0.34 | 5,981,382 |
December 09 2004 | $0.34 | $0.35 | $0.33 | $0.34 | 8,513,193 |
December 08 2004 | $0.34 | $0.35 | $0.33 | $0.35 | 14,287,887 |
December 07 2004 | $0.37 | $0.37 | $0.34 | $0.34 | 17,929,363 |
December 06 2004 | $0.36 | $0.37 | $0.36 | $0.37 | 8,674,569 |
December 03 2004 | $0.36 | $0.37 | $0.35 | $0.36 | 8,609,673 |
December 02 2004 | $0.36 | $0.36 | $0.36 | $0.36 | 12,922,573 |
December 01 2004 | $0.35 | $0.36 | $0.35 | $0.36 | 23,116,248 |
November 30 2004 | $0.36 | $0.36 | $0.35 | $0.35 | 14,409,327 |
November 29 2004 | $0.36 | $0.36 | $0.35 | $0.35 | 13,678,958 |
November 26 2004 | $0.36 | $0.36 | $0.35 | $0.35 | 6,297,319 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.
