The closing price for Monster Beverage (MNST) in November 2014 was $9.35, on November 28, 2014. It was up 11.2% for the month. The latest price is $48.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2014 | $9.26 | $9.46 | $9.22 | $9.35 | 5,472,000 |
November 26 2014 | $9.19 | $9.23 | $9.13 | $9.20 | 5,442,000 |
November 25 2014 | $9.12 | $9.25 | $9.08 | $9.20 | 9,950,400 |
November 24 2014 | $9.12 | $9.17 | $9.03 | $9.07 | 11,384,400 |
November 21 2014 | $9.29 | $9.29 | $9.06 | $9.12 | 15,969,600 |
November 20 2014 | $9.16 | $9.22 | $9.12 | $9.18 | 7,846,800 |
November 19 2014 | $9.16 | $9.20 | $9.11 | $9.19 | 6,654,000 |
November 18 2014 | $9.13 | $9.22 | $9.05 | $9.15 | 8,815,200 |
November 17 2014 | $9.00 | $9.17 | $8.97 | $9.17 | 8,948,400 |
November 14 2014 | $9.03 | $9.05 | $8.93 | $8.99 | 5,812,800 |
November 13 2014 | $9.03 | $9.13 | $8.90 | $9.01 | 14,581,200 |
November 12 2014 | $8.87 | $9.00 | $8.82 | $8.99 | 8,220,000 |
November 11 2014 | $8.96 | $8.99 | $8.87 | $8.92 | 9,928,800 |
November 10 2014 | $9.01 | $9.05 | $8.86 | $8.98 | 15,001,200 |
November 07 2014 | $8.65 | $9.05 | $8.58 | $9.03 | 34,338,000 |
November 06 2014 | $8.31 | $8.45 | $8.30 | $8.37 | 19,568,400 |
November 05 2014 | $8.42 | $8.52 | $8.22 | $8.26 | 13,158,000 |
November 04 2014 | $8.46 | $8.46 | $8.33 | $8.34 | 10,876,800 |
November 03 2014 | $8.40 | $8.57 | $8.40 | $8.44 | 11,665,200 |
Daily pricing data for Monster Beverage dates back to 12/9/1985, and may be incomplete.