The closing price for Monster Beverage (MNST) in May 2003 was $0.02, on May 30, 2003. It was up 6.2% for the month. The latest price is $43.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2003 | $0.02 | $0.02 | $0.02 | $0.02 | 76,800 |
May 29 2003 | $0.02 | $0.02 | $0.02 | $0.02 | 825,600 |
May 28 2003 | $0.02 | $0.02 | $0.02 | $0.02 | 1,862,400 |
May 27 2003 | $0.02 | $0.02 | $0.02 | $0.02 | 22,233,600 |
May 23 2003 | $0.02 | $0.02 | $0.02 | $0.02 | 748,800 |
May 22 2003 | $0.02 | $0.02 | $0.02 | $0.02 | — |
May 21 2003 | $0.02 | $0.02 | $0.02 | $0.02 | 115,200 |
May 20 2003 | $0.02 | $0.02 | $0.02 | $0.02 | 1,248,000 |
May 19 2003 | $0.02 | $0.02 | $0.02 | $0.02 | 537,600 |
May 16 2003 | $0.02 | $0.02 | $0.02 | $0.02 | 3,724,800 |
May 15 2003 | $0.02 | $0.02 | $0.02 | $0.02 | 384,000 |
May 14 2003 | $0.02 | $0.02 | $0.02 | $0.02 | 1,286,400 |
May 13 2003 | $0.02 | $0.02 | $0.02 | $0.02 | 710,400 |
May 12 2003 | $0.02 | $0.02 | $0.02 | $0.02 | 3,110,400 |
May 09 2003 | $0.02 | $0.02 | $0.02 | $0.02 | 96,000 |
May 08 2003 | $0.02 | $0.02 | $0.02 | $0.02 | 1,017,600 |
May 07 2003 | $0.02 | $0.02 | $0.02 | $0.02 | 1,190,400 |
May 06 2003 | $0.02 | $0.02 | $0.02 | $0.02 | 614,400 |
May 05 2003 | $0.02 | $0.02 | $0.02 | $0.02 | 38,400 |
May 02 2003 | $0.02 | $0.02 | $0.02 | $0.02 | 19,200 |
May 01 2003 | $0.02 | $0.02 | $0.02 | $0.02 | — |
Daily pricing data for Monster Beverage dates back to 12/9/1985, and may be incomplete.