The closing price for Monster Beverage (MNST) in 2006 was $1.40, on December 29, 2006. It was up 67.3% for the year. The latest price is $43.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $1.41 | $1.42 | $1.40 | $1.40 | 23,120,999 |
December 28 2006 | $1.44 | $1.44 | $1.41 | $1.42 | 20,668,773 |
December 27 2006 | $1.42 | $1.44 | $1.41 | $1.44 | 19,954,268 |
December 26 2006 | $1.42 | $1.43 | $1.41 | $1.41 | 19,201,171 |
December 22 2006 | $1.43 | $1.45 | $1.40 | $1.43 | 53,595,318 |
December 21 2006 | $1.43 | $1.44 | $1.41 | $1.42 | 45,314,181 |
December 20 2006 | $1.40 | $1.45 | $1.40 | $1.43 | 72,252,432 |
December 19 2006 | $1.37 | $1.39 | $1.34 | $1.39 | 54,475,302 |
December 18 2006 | $1.39 | $1.41 | $1.38 | $1.39 | 40,032,520 |
December 15 2006 | $1.42 | $1.43 | $1.38 | $1.40 | 44,506,965 |
December 14 2006 | $1.41 | $1.43 | $1.37 | $1.41 | 54,384,438 |
December 13 2006 | $1.44 | $1.45 | $1.38 | $1.40 | 90,982,123 |
December 12 2006 | $1.41 | $1.48 | $1.41 | $1.44 | 197,071,589 |
December 11 2006 | $1.38 | $1.39 | $1.36 | $1.38 | 60,962,533 |
December 08 2006 | $1.35 | $1.39 | $1.33 | $1.38 | 120,658,873 |
December 07 2006 | $1.32 | $1.34 | $1.31 | $1.32 | 63,129,471 |
December 06 2006 | $1.29 | $1.36 | $1.28 | $1.31 | 180,893,053 |
December 05 2006 | $1.19 | $1.31 | $1.19 | $1.30 | 228,863,029 |
December 04 2006 | $1.15 | $1.20 | $1.15 | $1.20 | 49,555,394 |
December 01 2006 | $1.17 | $1.19 | $1.15 | $1.16 | 50,111,690 |
November 30 2006 | $1.15 | $1.18 | $1.14 | $1.17 | 51,288,003 |
November 29 2006 | $1.14 | $1.17 | $1.14 | $1.15 | 42,964,483 |
November 28 2006 | $1.15 | $1.16 | $1.13 | $1.14 | 45,629,806 |
November 27 2006 | $1.18 | $1.20 | $1.16 | $1.16 | 61,935,542 |
November 24 2006 | $1.16 | $1.19 | $1.15 | $1.18 | 21,555,862 |
Daily pricing data for Monster Beverage dates back to 12/9/1985, and may be incomplete.