The closing price for Monster Beverage (MNST) in July 2011 was $3.19, on July 29, 2011. It was down 5.5% for the month. The latest price is $47.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2011 | $3.18 | $3.23 | $3.15 | $3.19 | 20,176,800 |
July 28 2011 | $3.13 | $3.28 | $3.13 | $3.22 | 29,928,000 |
July 27 2011 | $3.22 | $3.22 | $3.11 | $3.13 | 40,838,400 |
July 26 2011 | $3.31 | $3.32 | $3.23 | $3.23 | 22,264,800 |
July 25 2011 | $3.32 | $3.33 | $3.29 | $3.30 | 18,974,400 |
July 22 2011 | $3.40 | $3.40 | $3.34 | $3.35 | 14,995,200 |
July 21 2011 | $3.39 | $3.43 | $3.36 | $3.41 | 18,698,400 |
July 20 2011 | $3.38 | $3.40 | $3.33 | $3.37 | 20,200,800 |
July 19 2011 | $3.29 | $3.42 | $3.29 | $3.40 | 50,745,600 |
July 18 2011 | $3.26 | $3.27 | $3.20 | $3.25 | 18,602,400 |
July 15 2011 | $3.27 | $3.28 | $3.24 | $3.26 | 20,764,800 |
July 14 2011 | $3.29 | $3.33 | $3.24 | $3.26 | 19,022,400 |
July 13 2011 | $3.26 | $3.32 | $3.26 | $3.29 | 24,343,200 |
July 12 2011 | $3.29 | $3.29 | $3.23 | $3.25 | 35,287,200 |
July 11 2011 | $3.34 | $3.35 | $3.28 | $3.29 | 24,516,000 |
July 08 2011 | $3.36 | $3.38 | $3.26 | $3.38 | 34,548,000 |
July 07 2011 | $3.47 | $3.50 | $3.40 | $3.41 | 38,642,400 |
July 06 2011 | $3.44 | $3.47 | $3.43 | $3.46 | 26,976,000 |
July 05 2011 | $3.50 | $3.50 | $3.42 | $3.42 | 26,332,800 |
July 01 2011 | $3.38 | $3.50 | $3.37 | $3.48 | 33,396,000 |
Daily pricing data for Monster Beverage dates back to 12/9/1985, and may be incomplete.