The closing price for Monster Beverage (MNST) in May 2008 was $2.60, on May 30, 2008. It was down 12.1% for the month. The latest price is $69.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2008 | $2.60 | $2.62 | $2.52 | $2.60 | 33,289,151 |
May 29 2008 | $2.59 | $2.61 | $2.56 | $2.58 | 23,988,229 |
May 28 2008 | $2.52 | $2.60 | $2.52 | $2.59 | 49,547,632 |
May 27 2008 | $2.42 | $2.48 | $2.41 | $2.47 | 44,022,934 |
May 23 2008 | $2.37 | $2.41 | $2.34 | $2.40 | 32,869,102 |
May 22 2008 | $2.37 | $2.42 | $2.35 | $2.41 | 25,184,810 |
May 21 2008 | $2.38 | $2.39 | $2.33 | $2.35 | 26,769,352 |
May 20 2008 | $2.38 | $2.41 | $2.33 | $2.37 | 38,699,248 |
May 19 2008 | $2.46 | $2.48 | $2.38 | $2.39 | 31,422,369 |
May 16 2008 | $2.50 | $2.52 | $2.43 | $2.46 | 24,895,874 |
May 15 2008 | $2.45 | $2.52 | $2.43 | $2.48 | 30,405,068 |
May 14 2008 | $2.49 | $2.51 | $2.42 | $2.43 | 33,154,643 |
May 13 2008 | $2.52 | $2.53 | $2.40 | $2.47 | 64,082,791 |
May 12 2008 | $2.40 | $2.52 | $2.38 | $2.52 | 68,886,360 |
May 09 2008 | $2.49 | $2.50 | $2.35 | $2.38 | 113,351,866 |
May 08 2008 | $2.40 | $2.65 | $2.38 | $2.51 | 250,312,101 |
May 07 2008 | $2.97 | $3.01 | $2.93 | $2.97 | 42,035,732 |
May 06 2008 | $2.89 | $2.99 | $2.89 | $2.94 | 22,915,728 |
May 05 2008 | $2.96 | $2.98 | $2.89 | $2.91 | 24,131,521 |
May 02 2008 | $2.93 | $2.95 | $2.90 | $2.93 | 23,276,892 |
May 01 2008 | $2.96 | $3.00 | $2.84 | $2.91 | 31,757,757 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.
