The closing price for Monster Beverage (MNST) in June 2015 was $22.34, on June 30, 2015. It was up 4.9% for the month. The latest price is $67.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2015 | $22.62 | $22.65 | $22.25 | $22.34 | 5,639,412 |
June 29 2015 | $23.03 | $23.17 | $22.33 | $22.40 | 6,201,258 |
June 26 2015 | $23.00 | $23.28 | $22.84 | $23.24 | 15,104,074 |
June 25 2015 | $22.24 | $22.87 | $22.01 | $22.80 | 8,924,109 |
June 24 2015 | $22.24 | $22.24 | $22.03 | $22.16 | 5,061,426 |
June 23 2015 | $22.48 | $22.48 | $22.01 | $22.23 | 4,882,691 |
June 22 2015 | $22.47 | $22.55 | $22.23 | $22.25 | 4,398,353 |
June 19 2015 | $22.31 | $22.54 | $22.10 | $22.29 | 9,167,494 |
June 18 2015 | $22.10 | $22.42 | $22.08 | $22.31 | 6,239,491 |
June 17 2015 | $22.08 | $22.12 | $21.85 | $22.04 | 5,707,128 |
June 16 2015 | $21.38 | $22.23 | $21.38 | $22.03 | 8,272,107 |
June 15 2015 | $21.33 | $21.39 | $21.05 | $21.15 | 5,333,826 |
June 12 2015 | $21.45 | $21.65 | $21.37 | $21.40 | 8,496,741 |
June 11 2015 | $21.15 | $21.32 | $20.99 | $21.20 | 7,946,186 |
June 10 2015 | $20.91 | $21.25 | $20.80 | $21.17 | 8,757,669 |
June 09 2015 | $20.88 | $20.97 | $20.70 | $20.81 | 5,061,210 |
June 08 2015 | $20.91 | $20.99 | $20.76 | $20.92 | 7,738,328 |
June 05 2015 | $21.15 | $21.15 | $20.90 | $20.93 | 5,747,988 |
June 04 2015 | $20.88 | $21.33 | $20.88 | $21.20 | 8,263,857 |
June 03 2015 | $21.02 | $21.11 | $20.87 | $21.00 | 7,683,494 |
June 02 2015 | $21.12 | $21.20 | $20.93 | $21.02 | 8,091,188 |
June 01 2015 | $21.30 | $21.36 | $21.06 | $21.20 | 7,884,362 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.
