The closing price for Monster Beverage (MNST) in 2012 was $4.40, on December 31, 2012. It was up 12.9% for the year. The latest price is $45.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $4.32 | $4.42 | $4.31 | $4.40 | 14,030,400 |
December 28 2012 | $4.32 | $4.36 | $4.31 | $4.32 | 7,224,000 |
December 27 2012 | $4.35 | $4.39 | $4.30 | $4.35 | 11,154,000 |
December 26 2012 | $4.36 | $4.39 | $4.32 | $4.34 | 7,491,600 |
December 24 2012 | $4.34 | $4.37 | $4.29 | $4.37 | 5,499,600 |
December 21 2012 | $4.30 | $4.37 | $4.23 | $4.34 | 30,961,200 |
December 20 2012 | $4.43 | $4.45 | $4.33 | $4.34 | 16,137,600 |
December 19 2012 | $4.45 | $4.47 | $4.35 | $4.42 | 15,276,000 |
December 18 2012 | $4.41 | $4.49 | $4.34 | $4.46 | 24,178,800 |
December 17 2012 | $4.46 | $4.49 | $4.39 | $4.40 | 29,835,600 |
December 14 2012 | $4.55 | $4.56 | $4.44 | $4.45 | 28,435,200 |
December 13 2012 | $4.72 | $4.75 | $4.55 | $4.56 | 28,860,000 |
December 12 2012 | $4.62 | $4.78 | $4.58 | $4.73 | 47,761,200 |
December 11 2012 | $4.55 | $4.71 | $4.49 | $4.58 | 47,223,600 |
December 10 2012 | $4.42 | $4.50 | $4.37 | $4.40 | 24,458,400 |
December 07 2012 | $4.33 | $4.41 | $4.27 | $4.40 | 16,460,400 |
December 06 2012 | $4.33 | $4.34 | $4.25 | $4.32 | 26,029,200 |
December 05 2012 | $4.32 | $4.38 | $4.29 | $4.30 | 20,154,000 |
December 04 2012 | $4.32 | $4.35 | $4.24 | $4.31 | 20,949,600 |
December 03 2012 | $4.36 | $4.38 | $4.30 | $4.32 | 19,453,200 |
November 30 2012 | $4.33 | $4.36 | $4.28 | $4.34 | 25,684,800 |
November 29 2012 | $4.34 | $4.37 | $4.26 | $4.31 | 21,564,000 |
November 28 2012 | $4.32 | $4.32 | $4.17 | $4.28 | 50,743,200 |
November 27 2012 | $3.82 | $4.43 | $3.80 | $4.33 | 158,172,000 |
November 26 2012 | $3.83 | $3.85 | $3.81 | $3.82 | 16,861,200 |
Daily pricing data for Monster Beverage dates back to 12/9/1985, and may be incomplete.