The closing price for Monster Beverage (MNST) in May 2006 was $1.93, on May 31, 2006. It was up 41.1% for the month. The latest price is $44.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2006 | $1.88 | $1.93 | $1.84 | $1.93 | 173,078,400 |
May 30 2006 | $1.89 | $1.91 | $1.85 | $1.87 | 131,328,000 |
May 26 2006 | $1.93 | $1.93 | $1.85 | $1.91 | 169,708,800 |
May 25 2006 | $1.80 | $1.90 | $1.77 | $1.90 | 251,289,600 |
May 24 2006 | $1.85 | $1.88 | $1.69 | $1.77 | 366,710,400 |
May 23 2006 | $1.93 | $1.94 | $1.84 | $1.85 | 234,268,800 |
May 22 2006 | $1.89 | $1.91 | $1.81 | $1.86 | 191,865,600 |
May 19 2006 | $1.87 | $1.94 | $1.79 | $1.91 | 246,777,600 |
May 18 2006 | $1.98 | $2.00 | $1.82 | $1.84 | 179,059,200 |
May 17 2006 | $1.96 | $2.03 | $1.93 | $1.95 | 203,212,800 |
May 16 2006 | $2.02 | $2.04 | $1.95 | $2.01 | 243,081,600 |
May 15 2006 | $1.79 | $2.03 | $1.79 | $2.03 | 474,988,800 |
May 12 2006 | $1.87 | $1.90 | $1.78 | $1.80 | 333,216,000 |
May 11 2006 | $2.08 | $2.08 | $1.90 | $1.92 | 470,121,600 |
May 10 2006 | $1.92 | $2.11 | $1.89 | $2.09 | 498,960,000 |
May 09 2006 | $1.77 | $1.86 | $1.72 | $1.84 | 621,004,800 |
May 08 2006 | $1.57 | $1.60 | $1.55 | $1.58 | 161,097,600 |
May 05 2006 | $1.46 | $1.55 | $1.46 | $1.54 | 128,976,000 |
May 04 2006 | $1.46 | $1.46 | $1.42 | $1.45 | 68,150,400 |
May 03 2006 | $1.48 | $1.49 | $1.45 | $1.45 | 56,400,000 |
May 02 2006 | $1.45 | $1.48 | $1.43 | $1.47 | 82,588,800 |
May 01 2006 | $1.36 | $1.45 | $1.36 | $1.43 | 112,752,000 |
Daily pricing data for Monster Beverage dates back to 12/9/1985, and may be incomplete.