The closing price for Monster Beverage (MNST) in May 2024 was $51.92, on May 31, 2024. It was down 2.1% for the month. The latest price is $76.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $51.21 | $51.95 | $50.89 | $51.92 | 20,482,850 |
May 30 2024 | $52.30 | $52.35 | $50.98 | $51.24 | 15,555,750 |
May 29 2024 | $51.47 | $52.30 | $51.31 | $52.13 | 14,571,400 |
May 28 2024 | $52.50 | $52.50 | $51.42 | $51.65 | 10,855,720 |
May 24 2024 | $52.80 | $53.03 | $52.67 | $52.70 | 7,137,661 |
May 23 2024 | $53.10 | $53.16 | $52.62 | $52.64 | 6,978,812 |
May 22 2024 | $53.38 | $53.44 | $53.05 | $53.10 | 6,566,162 |
May 21 2024 | $53.75 | $53.80 | $53.08 | $53.38 | 5,536,544 |
May 20 2024 | $54.19 | $54.26 | $53.51 | $53.58 | 6,300,010 |
May 17 2024 | $53.93 | $54.24 | $53.79 | $54.11 | 5,243,208 |
May 16 2024 | $54.17 | $54.49 | $54.04 | $54.09 | 4,177,505 |
May 15 2024 | $54.65 | $54.65 | $54.12 | $54.24 | 5,932,098 |
May 14 2024 | $54.73 | $54.83 | $53.99 | $54.48 | 11,345,680 |
May 13 2024 | $55.62 | $55.80 | $54.63 | $54.72 | 4,951,168 |
May 10 2024 | $55.08 | $55.70 | $54.99 | $55.46 | 3,958,919 |
May 09 2024 | $54.42 | $55.33 | $54.42 | $55.20 | 4,367,879 |
May 08 2024 | $55.26 | $55.30 | $54.16 | $54.30 | 6,912,352 |
May 07 2024 | $54.54 | $54.78 | $54.06 | $54.67 | 8,679,092 |
May 06 2024 | $55.00 | $55.15 | $53.74 | $54.22 | 10,088,120 |
May 03 2024 | $54.67 | $55.41 | $52.95 | $55.00 | 12,204,620 |
May 02 2024 | $53.83 | $53.88 | $53.21 | $53.39 | 6,293,951 |
May 01 2024 | $53.03 | $54.14 | $52.94 | $53.54 | 7,359,236 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.
