The closing price for Monster Beverage (MNST) in June 2015 was $11.17, on June 30, 2015. It was up 4.8% for the month. The latest price is $48.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2015 | $11.31 | $11.33 | $11.13 | $11.17 | 11,278,800 |
June 29 2015 | $11.51 | $11.58 | $11.16 | $11.20 | 12,392,400 |
June 26 2015 | $11.50 | $11.64 | $11.42 | $11.62 | 30,207,600 |
June 25 2015 | $11.12 | $11.44 | $11.00 | $11.40 | 17,835,600 |
June 24 2015 | $11.12 | $11.12 | $11.02 | $11.08 | 10,110,000 |
June 23 2015 | $11.24 | $11.24 | $11.01 | $11.12 | 9,764,400 |
June 22 2015 | $11.23 | $11.28 | $11.11 | $11.13 | 8,797,200 |
June 19 2015 | $11.16 | $11.27 | $11.05 | $11.14 | 18,334,800 |
June 18 2015 | $11.05 | $11.21 | $11.04 | $11.16 | 12,478,800 |
June 17 2015 | $11.04 | $11.06 | $10.93 | $11.02 | 11,414,400 |
June 16 2015 | $10.69 | $11.12 | $10.69 | $11.02 | 16,544,400 |
June 15 2015 | $10.66 | $10.70 | $10.53 | $10.58 | 10,668,000 |
June 12 2015 | $10.72 | $10.83 | $10.68 | $10.70 | 16,983,600 |
June 11 2015 | $10.57 | $10.66 | $10.50 | $10.60 | 15,892,800 |
June 10 2015 | $10.45 | $10.63 | $10.40 | $10.59 | 17,515,200 |
June 09 2015 | $10.44 | $10.49 | $10.35 | $10.41 | 10,122,000 |
June 08 2015 | $10.45 | $10.50 | $10.38 | $10.46 | 15,476,400 |
June 05 2015 | $10.57 | $10.58 | $10.45 | $10.46 | 11,488,800 |
June 04 2015 | $10.44 | $10.66 | $10.44 | $10.60 | 16,527,600 |
June 03 2015 | $10.51 | $10.56 | $10.44 | $10.50 | 15,366,000 |
June 02 2015 | $10.56 | $10.60 | $10.46 | $10.51 | 16,179,600 |
June 01 2015 | $10.65 | $10.68 | $10.53 | $10.60 | 15,769,200 |
Daily pricing data for Monster Beverage dates back to 12/9/1985, and may be incomplete.