The closing price for Monster Beverage (MNST) in 2016 was $11.09, on December 30, 2016. It was down 9.2% for the year. The latest price is $47.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $11.28 | $11.30 | $11.03 | $11.09 | 10,118,188 |
December 29 2016 | $11.23 | $11.31 | $11.17 | $11.26 | 7,933,328 |
December 28 2016 | $11.41 | $11.41 | $11.18 | $11.23 | 6,684,308 |
December 27 2016 | $11.40 | $11.52 | $11.29 | $11.38 | 6,898,132 |
December 23 2016 | $11.26 | $11.51 | $11.26 | $11.39 | 8,043,008 |
December 22 2016 | $11.38 | $11.40 | $11.12 | $11.33 | 9,161,404 |
December 21 2016 | $11.32 | $11.44 | $11.09 | $11.34 | 17,221,048 |
December 20 2016 | $10.98 | $11.00 | $10.87 | $10.89 | 10,207,892 |
December 19 2016 | $11.10 | $11.13 | $10.92 | $10.97 | 8,797,268 |
December 16 2016 | $11.07 | $11.19 | $10.98 | $11.13 | 15,697,480 |
December 15 2016 | $10.95 | $11.14 | $10.94 | $11.07 | 6,242,496 |
December 14 2016 | $11.25 | $11.28 | $10.95 | $11.01 | 8,139,268 |
December 13 2016 | $11.04 | $11.30 | $10.97 | $11.25 | 10,518,180 |
December 12 2016 | $10.96 | $11.12 | $10.96 | $11.07 | 7,931,284 |
December 09 2016 | $10.77 | $11.06 | $10.77 | $11.01 | 10,114,408 |
December 08 2016 | $11.09 | $11.13 | $10.75 | $10.76 | 11,520,180 |
December 07 2016 | $11.09 | $11.19 | $11.06 | $11.12 | 11,084,768 |
December 06 2016 | $11.22 | $11.25 | $10.96 | $11.09 | 11,141,316 |
December 05 2016 | $11.37 | $11.37 | $11.11 | $11.22 | 10,438,140 |
December 02 2016 | $11.25 | $11.25 | $10.86 | $11.11 | 12,331,108 |
December 01 2016 | $11.13 | $11.20 | $10.88 | $10.91 | 16,569,388 |
November 30 2016 | $11.31 | $11.32 | $11.14 | $11.19 | 15,869,256 |
November 29 2016 | $11.32 | $11.44 | $11.27 | $11.32 | 15,941,960 |
November 28 2016 | $11.19 | $11.37 | $11.17 | $11.32 | 14,807,412 |
November 25 2016 | $11.18 | $11.26 | $11.16 | $11.21 | 5,316,552 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.