The closing price for Monster Beverage (MNST) in July 2006 was $1.92, on July 31, 2006. It was down 3.9% for the month. The latest price is $44.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2006 | $1.89 | $1.92 | $1.82 | $1.92 | 64,413,600 |
July 28 2006 | $1.88 | $1.90 | $1.83 | $1.87 | 70,845,600 |
July 27 2006 | $1.93 | $1.95 | $1.84 | $1.86 | 59,342,400 |
July 26 2006 | $1.95 | $1.96 | $1.88 | $1.92 | 60,532,800 |
July 25 2006 | $1.86 | $1.94 | $1.84 | $1.94 | 74,419,200 |
July 24 2006 | $1.80 | $1.91 | $1.80 | $1.87 | 101,652,000 |
July 21 2006 | $1.88 | $1.88 | $1.74 | $1.79 | 132,986,400 |
July 20 2006 | $2.01 | $2.04 | $1.88 | $1.89 | 93,434,400 |
July 19 2006 | $1.95 | $2.01 | $1.94 | $1.99 | 101,798,400 |
July 18 2006 | $2.00 | $2.02 | $1.92 | $1.95 | 113,776,800 |
July 17 2006 | $1.91 | $2.00 | $1.90 | $1.96 | 148,646,400 |
July 14 2006 | $1.95 | $1.95 | $1.85 | $1.91 | 164,918,400 |
July 13 2006 | $2.00 | $2.00 | $1.93 | $1.96 | 217,120,800 |
July 12 2006 | $2.11 | $2.13 | $2.00 | $2.05 | 273,871,200 |
July 11 2006 | $1.93 | $2.12 | $1.88 | $2.11 | 309,480,000 |
July 10 2006 | $2.09 | $2.15 | $1.91 | $1.93 | 277,768,800 |
July 07 2006 | $2.12 | $2.18 | $2.07 | $2.12 | 318,019,200 |
July 06 2006 | $2.15 | $2.20 | $2.12 | $2.12 | 380,534,400 |
July 05 2006 | $2.04 | $2.15 | $2.00 | $2.14 | 345,849,600 |
July 03 2006 | $1.99 | $2.08 | $1.98 | $2.06 | 146,179,200 |
Daily pricing data for Monster Beverage dates back to 12/9/1985, and may be incomplete.