The closing price for Monster Beverage (MNST) in August 2008 was $2.29, on August 29, 2008. It was up 20.2% for the month. The latest price is $69.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2008 | $2.27 | $2.37 | $2.26 | $2.29 | 17,478,990 |
August 28 2008 | $2.32 | $2.34 | $2.29 | $2.29 | 22,426,019 |
August 27 2008 | $2.34 | $2.39 | $2.28 | $2.31 | 15,090,880 |
August 26 2008 | $2.36 | $2.42 | $2.32 | $2.35 | 21,560,482 |
August 25 2008 | $2.40 | $2.46 | $2.35 | $2.37 | 21,327,274 |
August 22 2008 | $2.42 | $2.49 | $2.41 | $2.46 | 26,272,395 |
August 21 2008 | $2.48 | $2.50 | $2.42 | $2.44 | 30,830,456 |
August 20 2008 | $2.36 | $2.56 | $2.34 | $2.52 | 39,433,637 |
August 19 2008 | $2.37 | $2.50 | $2.33 | $2.34 | 23,053,104 |
August 18 2008 | $2.42 | $2.50 | $2.34 | $2.38 | 27,403,517 |
August 15 2008 | $2.50 | $2.52 | $2.38 | $2.39 | 56,087,974 |
August 14 2008 | $2.23 | $2.63 | $2.21 | $2.50 | 140,631,747 |
August 13 2008 | $2.25 | $2.27 | $2.18 | $2.25 | 25,517,967 |
August 12 2008 | $2.25 | $2.41 | $2.22 | $2.27 | 82,987,082 |
August 11 2008 | $1.94 | $2.17 | $1.94 | $2.16 | 51,384,702 |
August 08 2008 | $1.79 | $2.00 | $1.72 | $1.94 | 81,029,100 |
August 07 2008 | $1.80 | $1.82 | $1.78 | $1.80 | 67,237,894 |
August 06 2008 | $1.83 | $1.87 | $1.78 | $1.82 | 33,919,979 |
August 05 2008 | $1.83 | $1.86 | $1.80 | $1.83 | 59,152,334 |
August 04 2008 | $1.88 | $1.88 | $1.78 | $1.78 | 54,065,756 |
August 01 2008 | $1.90 | $1.92 | $1.86 | $1.89 | 69,453,756 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.
