The closing price for Monster Beverage (MNST) in May 2004 was $0.27, on May 28, 2004. It was up 89.6% for the month. The latest price is $81.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2004 | $0.28 | $0.28 | $0.26 | $0.27 | 33,389,795 |
May 27 2004 | $0.26 | $0.28 | $0.25 | $0.28 | 62,870,274 |
May 26 2004 | $0.25 | $0.26 | $0.24 | $0.26 | 19,856,757 |
May 25 2004 | $0.26 | $0.26 | $0.24 | $0.25 | 42,927,501 |
May 24 2004 | $0.26 | $0.27 | $0.25 | $0.26 | 63,292,002 |
May 21 2004 | $0.23 | $0.24 | $0.22 | $0.24 | 50,313,940 |
May 20 2004 | $0.22 | $0.22 | $0.21 | $0.22 | 15,438,544 |
May 19 2004 | $0.23 | $0.23 | $0.21 | $0.22 | 16,592,177 |
May 18 2004 | $0.22 | $0.23 | $0.21 | $0.22 | 39,507,401 |
May 17 2004 | $0.20 | $0.23 | $0.19 | $0.22 | 43,972,078 |
May 14 2004 | $0.20 | $0.21 | $0.19 | $0.21 | 21,785,399 |
May 13 2004 | $0.21 | $0.21 | $0.19 | $0.20 | 14,540,271 |
May 12 2004 | $0.21 | $0.22 | $0.20 | $0.21 | 26,825,404 |
May 11 2004 | $0.21 | $0.23 | $0.20 | $0.22 | 49,518,100 |
May 10 2004 | $0.20 | $0.21 | $0.18 | $0.20 | 64,871,396 |
May 07 2004 | $0.17 | $0.21 | $0.16 | $0.21 | 82,482,710 |
May 06 2004 | $0.15 | $0.18 | $0.14 | $0.17 | 33,294,275 |
May 05 2004 | $0.15 | $0.15 | $0.14 | $0.14 | 7,054,759 |
May 04 2004 | $0.14 | $0.15 | $0.14 | $0.15 | 2,136,674 |
May 03 2004 | $0.14 | $0.15 | $0.14 | $0.14 | 2,474,115 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.
