The closing price for Monster Beverage (MNST) in August 2016 was $12.82, on August 31, 2016. It was down 4% for the month. The latest price is $41.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2016 | $12.83 | $12.87 | $12.74 | $12.82 | 12,049,128 |
August 30 2016 | $12.99 | $13.01 | $12.76 | $12.82 | 10,499,590 |
August 29 2016 | $13.04 | $13.09 | $12.93 | $13.00 | 8,537,493 |
August 26 2016 | $13.15 | $13.21 | $13.05 | $13.09 | 6,428,550 |
August 25 2016 | $13.06 | $13.22 | $13.06 | $13.12 | 8,232,704 |
August 24 2016 | $13.09 | $13.18 | $13.04 | $13.08 | 7,204,351 |
August 23 2016 | $13.22 | $13.27 | $13.11 | $13.12 | 6,828,007 |
August 22 2016 | $13.30 | $13.33 | $13.22 | $13.26 | 5,316,773 |
August 19 2016 | $13.40 | $13.47 | $13.27 | $13.29 | 9,064,677 |
August 18 2016 | $13.35 | $13.41 | $13.32 | $13.37 | 7,310,023 |
August 17 2016 | $13.28 | $13.40 | $13.15 | $13.31 | 5,859,942 |
August 16 2016 | $13.45 | $13.47 | $13.30 | $13.30 | 5,442,293 |
August 15 2016 | $13.43 | $13.48 | $13.38 | $13.45 | 4,963,949 |
August 12 2016 | $13.43 | $13.49 | $13.37 | $13.43 | 5,290,481 |
August 11 2016 | $13.48 | $13.55 | $13.41 | $13.48 | 8,395,652 |
August 10 2016 | $13.27 | $13.45 | $13.25 | $13.41 | 9,887,590 |
August 09 2016 | $13.23 | $13.44 | $13.22 | $13.26 | 15,263,319 |
August 08 2016 | $13.51 | $13.54 | $13.19 | $13.25 | 10,829,243 |
August 05 2016 | $13.54 | $13.88 | $13.48 | $13.54 | 29,600,802 |
August 04 2016 | $13.17 | $13.29 | $13.04 | $13.22 | 15,585,868 |
August 03 2016 | $13.29 | $13.29 | $13.10 | $13.15 | 10,222,222 |
August 02 2016 | $13.39 | $13.41 | $13.14 | $13.28 | 9,707,782 |
August 01 2016 | $13.36 | $13.52 | $13.35 | $13.42 | 7,512,332 |
Daily pricing data for Monster Beverage dates back to 12/9/1985, and may be incomplete.