The closing price for Monster Beverage (MNST) in 2003 was $0.04, on December 31, 2003. It was up 100.5% for the year. The latest price is $46.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $0.04 | $0.04 | $0.04 | $0.04 | 1,958,402 |
December 30 2003 | $0.04 | $0.04 | $0.04 | $0.04 | 1,433,281 |
December 29 2003 | $0.04 | $0.05 | $0.04 | $0.04 | 2,371,202 |
December 26 2003 | $0.04 | $0.04 | $0.04 | $0.04 | 470,400 |
December 24 2003 | $0.04 | $0.04 | $0.04 | $0.04 | 1,533,122 |
December 23 2003 | $0.05 | $0.05 | $0.04 | $0.04 | 1,834,946 |
December 22 2003 | $0.04 | $0.04 | $0.04 | $0.04 | 1,081,921 |
December 19 2003 | $0.05 | $0.05 | $0.04 | $0.04 | 1,843,202 |
December 18 2003 | $0.05 | $0.05 | $0.04 | $0.04 | 595,201 |
December 17 2003 | $0.05 | $0.05 | $0.04 | $0.04 | 1,354,369 |
December 16 2003 | $0.04 | $0.05 | $0.04 | $0.05 | 5,918,022 |
December 15 2003 | $0.05 | $0.05 | $0.04 | $0.05 | 1,258,946 |
December 12 2003 | $0.04 | $0.05 | $0.04 | $0.05 | 10,348,811 |
December 11 2003 | $0.04 | $0.05 | $0.04 | $0.05 | 9,830,602 |
December 10 2003 | $0.04 | $0.04 | $0.04 | $0.04 | 2,035,202 |
December 09 2003 | $0.05 | $0.05 | $0.04 | $0.04 | 4,724,165 |
December 08 2003 | $0.05 | $0.05 | $0.05 | $0.05 | 4,790,405 |
December 05 2003 | $0.04 | $0.05 | $0.04 | $0.05 | 3,033,603 |
December 04 2003 | $0.05 | $0.05 | $0.04 | $0.05 | 4,035,460 |
December 03 2003 | $0.05 | $0.05 | $0.05 | $0.05 | 4,190,404 |
December 02 2003 | $0.05 | $0.05 | $0.05 | $0.05 | 1,084,801 |
December 01 2003 | $0.05 | $0.05 | $0.05 | $0.05 | 8,208,009 |
November 28 2003 | $0.05 | $0.05 | $0.05 | $0.05 | 1,772,162 |
November 26 2003 | $0.05 | $0.05 | $0.04 | $0.05 | 2,952,579 |
November 25 2003 | $0.05 | $0.05 | $0.05 | $0.05 | 1,334,977 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.