The closing price for Monster Beverage (MNST) in July 2014 was $5.33, on July 31, 2014. It was down 9.8% for the month. The latest price is $48.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2014 | $5.38 | $5.41 | $5.32 | $5.33 | 25,599,600 |
July 30 2014 | $5.46 | $5.47 | $5.36 | $5.41 | 16,777,200 |
July 29 2014 | $5.42 | $5.47 | $5.40 | $5.42 | 12,786,000 |
July 28 2014 | $5.43 | $5.51 | $5.38 | $5.42 | 24,697,200 |
July 25 2014 | $5.54 | $5.60 | $5.53 | $5.58 | 12,682,800 |
July 24 2014 | $5.48 | $5.57 | $5.46 | $5.56 | 15,261,600 |
July 23 2014 | $5.46 | $5.51 | $5.41 | $5.45 | 14,220,000 |
July 22 2014 | $5.39 | $5.53 | $5.39 | $5.45 | 19,918,800 |
July 21 2014 | $5.52 | $5.56 | $5.39 | $5.40 | 30,891,600 |
July 18 2014 | $5.56 | $5.65 | $5.52 | $5.65 | 13,815,600 |
July 17 2014 | $5.58 | $5.58 | $5.52 | $5.52 | 22,632,000 |
July 16 2014 | $5.71 | $5.75 | $5.58 | $5.59 | 22,774,800 |
July 15 2014 | $5.83 | $5.86 | $5.67 | $5.76 | 26,826,000 |
July 14 2014 | $5.92 | $5.95 | $5.85 | $5.86 | 14,526,000 |
July 11 2014 | $5.95 | $6.00 | $5.85 | $5.92 | 12,392,400 |
July 10 2014 | $5.69 | $5.91 | $5.64 | $5.91 | 17,736,000 |
July 09 2014 | $5.78 | $5.82 | $5.74 | $5.75 | 15,490,800 |
July 08 2014 | $5.82 | $5.83 | $5.76 | $5.78 | 15,859,200 |
July 07 2014 | $5.85 | $5.88 | $5.80 | $5.83 | 9,723,600 |
July 03 2014 | $5.84 | $5.89 | $5.83 | $5.85 | 12,474,000 |
July 02 2014 | $5.83 | $5.92 | $5.82 | $5.82 | 10,600,800 |
July 01 2014 | $5.91 | $5.91 | $5.82 | $5.85 | 10,387,200 |
Daily pricing data for Monster Beverage dates back to 12/9/1985, and may be incomplete.