The closing price for Monster Beverage (MNST) between 2001 and 2022 was $50.77, on December 30, 2022. It was up 127,771.5% in that time. The latest price is $64.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2022 | $51.38 | $52.33 | $49.21 | $50.77 | 72,588,412 |
November 2022 | $47.90 | $52.24 | $45.06 | $51.43 | 111,353,820 |
October 2022 | $43.76 | $47.12 | $42.81 | $46.86 | 108,686,204 |
September 2022 | $44.04 | $47.12 | $43.08 | $43.48 | 104,703,290 |
August 2022 | $49.28 | $49.51 | $43.68 | $44.42 | 122,810,416 |
July 2022 | $46.09 | $49.91 | $45.96 | $49.81 | 107,125,678 |
June 2022 | $44.41 | $47.37 | $41.95 | $46.35 | 123,009,512 |
May 2022 | $43.07 | $45.12 | $41.07 | $44.56 | 137,585,792 |
April 2022 | $40.14 | $44.02 | $39.58 | $42.84 | 123,849,138 |
March 2022 | $42.11 | $42.32 | $35.89 | $39.95 | 130,544,884 |
February 2022 | $43.31 | $43.97 | $38.19 | $42.20 | 126,492,672 |
January 2022 | $47.76 | $49.37 | $41.00 | $43.36 | 102,031,698 |
December 2021 | $42.28 | $48.21 | $40.46 | $48.02 | 94,961,148 |
November 2021 | $42.49 | $46.91 | $41.67 | $41.89 | 100,065,388 |
October 2021 | $44.79 | $45.72 | $41.85 | $42.50 | 99,314,100 |
September 2021 | $48.89 | $49.20 | $44.41 | $44.42 | 63,796,624 |
August 2021 | $47.24 | $49.95 | $45.91 | $48.79 | 69,835,696 |
July 2021 | $45.63 | $48.47 | $44.74 | $47.16 | 72,801,442 |
June 2021 | $47.20 | $47.94 | $44.63 | $45.68 | 89,301,348 |
May 2021 | $48.96 | $49.57 | $44.18 | $47.14 | 89,588,840 |
April 2021 | $45.85 | $49.62 | $45.55 | $48.53 | 72,229,140 |
March 2021 | $44.07 | $46.18 | $41.48 | $45.55 | 100,531,132 |
February 2021 | $43.41 | $46.48 | $42.58 | $43.87 | 71,724,892 |
January 2021 | $46.26 | $47.55 | $42.68 | $43.42 | 91,670,290 |
December 2020 | $42.74 | $46.27 | $42.49 | $46.24 | 71,258,118 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.
