The closing price for Monster Beverage (MNST) in 2004 was $0.19, on December 31, 2004. It was up 331.9% for the year. The latest price is $46.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $0.19 | $0.19 | $0.19 | $0.19 | 15,896,849 |
December 30 2004 | $0.19 | $0.19 | $0.18 | $0.19 | 15,752,464 |
December 29 2004 | $0.18 | $0.19 | $0.18 | $0.19 | 43,335,213 |
December 28 2004 | $0.18 | $0.18 | $0.18 | $0.18 | 44,910,383 |
December 27 2004 | $0.18 | $0.18 | $0.18 | $0.18 | 47,324,017 |
December 23 2004 | $0.17 | $0.18 | $0.17 | $0.18 | 44,709,551 |
December 22 2004 | $0.17 | $0.17 | $0.17 | $0.17 | 7,301,768 |
December 21 2004 | $0.17 | $0.17 | $0.16 | $0.17 | 29,406,943 |
December 20 2004 | $0.17 | $0.17 | $0.17 | $0.17 | 14,693,583 |
December 17 2004 | $0.17 | $0.17 | $0.17 | $0.17 | 14,201,103 |
December 16 2004 | $0.17 | $0.17 | $0.17 | $0.17 | 15,827,152 |
December 15 2004 | $0.17 | $0.18 | $0.17 | $0.17 | 10,425,803 |
December 14 2004 | $0.18 | $0.18 | $0.17 | $0.17 | 16,485,521 |
December 13 2004 | $0.17 | $0.18 | $0.17 | $0.17 | 18,164,561 |
December 10 2004 | $0.17 | $0.17 | $0.17 | $0.17 | 11,962,764 |
December 09 2004 | $0.17 | $0.17 | $0.16 | $0.17 | 17,026,386 |
December 08 2004 | $0.17 | $0.17 | $0.17 | $0.17 | 28,575,774 |
December 07 2004 | $0.18 | $0.18 | $0.17 | $0.17 | 35,858,725 |
December 06 2004 | $0.18 | $0.18 | $0.18 | $0.18 | 17,349,138 |
December 03 2004 | $0.18 | $0.18 | $0.18 | $0.18 | 17,219,346 |
December 02 2004 | $0.18 | $0.18 | $0.18 | $0.18 | 25,845,147 |
December 01 2004 | $0.18 | $0.18 | $0.17 | $0.18 | 46,232,496 |
November 30 2004 | $0.18 | $0.18 | $0.18 | $0.18 | 28,818,654 |
November 29 2004 | $0.18 | $0.18 | $0.17 | $0.18 | 27,357,917 |
November 26 2004 | $0.18 | $0.18 | $0.17 | $0.18 | 12,594,637 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.