The closing price for Monster Beverage (MNST) in August 2011 was $3.56, on August 31, 2011. It was up 10% for the month. The latest price is $45.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2011 | $3.74 | $3.75 | $3.41 | $3.56 | 89,080,800 |
August 30 2011 | $3.70 | $3.76 | $3.67 | $3.73 | 26,836,800 |
August 29 2011 | $3.58 | $3.71 | $3.58 | $3.71 | 34,603,200 |
August 26 2011 | $3.51 | $3.56 | $3.39 | $3.53 | 33,885,600 |
August 25 2011 | $3.62 | $3.62 | $3.51 | $3.52 | 25,533,600 |
August 24 2011 | $3.56 | $3.64 | $3.49 | $3.60 | 48,396,000 |
August 23 2011 | $3.35 | $3.57 | $3.33 | $3.53 | 62,160,000 |
August 22 2011 | $3.37 | $3.39 | $3.27 | $3.33 | 27,100,800 |
August 19 2011 | $3.30 | $3.38 | $3.29 | $3.31 | 36,153,600 |
August 18 2011 | $3.30 | $3.38 | $3.28 | $3.36 | 35,961,600 |
August 17 2011 | $3.35 | $3.37 | $3.33 | $3.37 | 15,547,200 |
August 16 2011 | $3.34 | $3.38 | $3.33 | $3.33 | 22,615,200 |
August 15 2011 | $3.39 | $3.40 | $3.32 | $3.38 | 20,472,000 |
August 12 2011 | $3.41 | $3.42 | $3.33 | $3.37 | 22,480,800 |
August 11 2011 | $3.20 | $3.40 | $3.16 | $3.37 | 35,916,000 |
August 10 2011 | $3.09 | $3.25 | $3.03 | $3.19 | 38,126,400 |
August 09 2011 | $2.93 | $3.16 | $2.90 | $3.15 | 48,650,400 |
August 08 2011 | $3.08 | $3.13 | $2.87 | $2.87 | 41,652,000 |
August 05 2011 | $2.96 | $3.26 | $2.93 | $3.16 | 58,156,800 |
August 04 2011 | $3.11 | $3.14 | $2.91 | $2.92 | 42,609,600 |
August 03 2011 | $3.09 | $3.15 | $3.05 | $3.15 | 26,253,600 |
August 02 2011 | $3.17 | $3.20 | $3.09 | $3.09 | 24,693,600 |
August 01 2011 | $3.23 | $3.26 | $3.16 | $3.19 | 22,605,600 |
Daily pricing data for Monster Beverage dates back to 12/9/1985, and may be incomplete.