The closing price for Monster Beverage (MNST) in 2007 was $1.85, on December 31, 2007. It was up 31% for the year. The latest price is $48.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $1.84 | $1.88 | $1.84 | $1.85 | 28,888,590 |
December 28 2007 | $1.90 | $1.90 | $1.84 | $1.85 | 31,132,664 |
December 27 2007 | $1.99 | $1.99 | $1.88 | $1.88 | 33,623,075 |
December 26 2007 | $2.01 | $2.01 | $1.95 | $1.97 | 19,654,628 |
December 24 2007 | $2.01 | $2.02 | $1.93 | $2.01 | 17,590,866 |
December 21 2007 | $2.02 | $2.03 | $1.92 | $1.99 | 109,029,714 |
December 20 2007 | $1.95 | $1.98 | $1.91 | $1.97 | 37,608,063 |
December 19 2007 | $1.88 | $1.93 | $1.87 | $1.93 | 24,078,865 |
December 18 2007 | $1.90 | $1.91 | $1.83 | $1.87 | 34,859,100 |
December 17 2007 | $1.99 | $1.99 | $1.89 | $1.89 | 57,528,372 |
December 14 2007 | $1.99 | $2.00 | $1.96 | $1.99 | 41,446,795 |
December 13 2007 | $1.98 | $2.00 | $1.94 | $1.97 | 58,280,533 |
December 12 2007 | $1.99 | $2.00 | $1.93 | $1.95 | 41,518,483 |
December 11 2007 | $2.00 | $2.01 | $1.94 | $1.95 | 36,284,630 |
December 10 2007 | $2.06 | $2.09 | $2.00 | $2.00 | 28,675,470 |
December 07 2007 | $2.02 | $2.09 | $1.99 | $2.05 | 45,306,335 |
December 06 2007 | $1.93 | $1.98 | $1.91 | $1.97 | 38,354,008 |
December 05 2007 | $1.83 | $1.93 | $1.82 | $1.92 | 51,479,190 |
December 04 2007 | $1.85 | $1.87 | $1.79 | $1.80 | 33,116,675 |
December 03 2007 | $1.80 | $1.89 | $1.79 | $1.85 | 67,610,470 |
November 30 2007 | $1.84 | $1.86 | $1.79 | $1.81 | 88,470,596 |
November 29 2007 | $1.78 | $1.80 | $1.75 | $1.80 | 30,380,552 |
November 28 2007 | $1.76 | $1.80 | $1.75 | $1.78 | 45,416,831 |
November 27 2007 | $1.71 | $1.73 | $1.69 | $1.70 | 36,936,350 |
November 26 2007 | $1.71 | $1.76 | $1.69 | $1.69 | 27,798,149 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.