The closing price for Monster Beverage (MNST) in May 2024 was $25.96, on May 31, 2024. It was down 2.1% for the month. The latest price is $48.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $25.61 | $25.98 | $25.45 | $25.96 | 40,965,600 |
May 30 2024 | $26.15 | $26.18 | $25.49 | $25.62 | 31,107,400 |
May 29 2024 | $25.74 | $26.15 | $25.66 | $26.07 | 29,142,800 |
May 28 2024 | $26.25 | $26.25 | $25.71 | $25.83 | 21,711,400 |
May 24 2024 | $26.40 | $26.52 | $26.34 | $26.35 | 14,275,200 |
May 23 2024 | $26.55 | $26.58 | $26.31 | $26.32 | 13,957,600 |
May 22 2024 | $26.69 | $26.72 | $26.53 | $26.55 | 13,132,400 |
May 21 2024 | $26.88 | $26.90 | $26.54 | $26.69 | 11,072,800 |
May 20 2024 | $27.10 | $27.13 | $26.76 | $26.79 | 12,600,000 |
May 17 2024 | $26.97 | $27.12 | $26.90 | $27.06 | 10,486,000 |
May 16 2024 | $27.09 | $27.25 | $27.02 | $27.05 | 8,355,000 |
May 15 2024 | $27.33 | $27.33 | $27.06 | $27.12 | 11,864,200 |
May 14 2024 | $27.37 | $27.42 | $27.00 | $27.24 | 22,691,200 |
May 13 2024 | $27.81 | $27.90 | $27.32 | $27.36 | 9,902,000 |
May 10 2024 | $27.54 | $27.85 | $27.50 | $27.73 | 7,917,800 |
May 09 2024 | $27.21 | $27.67 | $27.21 | $27.60 | 8,735,400 |
May 08 2024 | $27.63 | $27.65 | $27.08 | $27.15 | 13,824,600 |
May 07 2024 | $27.27 | $27.39 | $27.03 | $27.34 | 17,357,800 |
May 06 2024 | $27.50 | $27.58 | $26.87 | $27.11 | 20,176,200 |
May 03 2024 | $27.34 | $27.71 | $26.48 | $27.50 | 24,409,200 |
May 02 2024 | $26.92 | $26.94 | $26.61 | $26.70 | 12,588,000 |
May 01 2024 | $26.52 | $27.07 | $26.47 | $26.77 | 14,718,000 |
Daily pricing data for Monster Beverage dates back to 12/9/1985, and may be incomplete.