The closing price for Monster Beverage (MNST) in 2016 was $22.17, on December 30, 2016. It was down 9.2% for the year. The latest price is $68.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $22.55 | $22.60 | $22.06 | $22.17 | 5,059,094 |
December 29 2016 | $22.46 | $22.62 | $22.35 | $22.52 | 3,966,664 |
December 28 2016 | $22.82 | $22.82 | $22.35 | $22.46 | 3,342,154 |
December 27 2016 | $22.80 | $23.05 | $22.57 | $22.77 | 3,449,066 |
December 23 2016 | $22.53 | $23.01 | $22.52 | $22.79 | 4,021,504 |
December 22 2016 | $22.76 | $22.80 | $22.25 | $22.65 | 4,580,702 |
December 21 2016 | $22.64 | $22.89 | $22.19 | $22.69 | 8,610,524 |
December 20 2016 | $21.96 | $22.00 | $21.73 | $21.77 | 5,103,946 |
December 19 2016 | $22.20 | $22.25 | $21.85 | $21.94 | 4,398,634 |
December 16 2016 | $22.14 | $22.38 | $21.96 | $22.25 | 7,848,740 |
December 15 2016 | $21.91 | $22.28 | $21.88 | $22.15 | 3,121,248 |
December 14 2016 | $22.50 | $22.55 | $21.90 | $22.01 | 4,069,634 |
December 13 2016 | $22.08 | $22.60 | $21.95 | $22.50 | 5,259,090 |
December 12 2016 | $21.93 | $22.25 | $21.93 | $22.14 | 3,965,642 |
December 09 2016 | $21.54 | $22.11 | $21.53 | $22.02 | 5,057,204 |
December 08 2016 | $22.19 | $22.26 | $21.50 | $21.53 | 5,760,090 |
December 07 2016 | $22.19 | $22.38 | $22.13 | $22.24 | 5,542,384 |
December 06 2016 | $22.44 | $22.49 | $21.93 | $22.19 | 5,570,658 |
December 05 2016 | $22.74 | $22.74 | $22.21 | $22.45 | 5,219,070 |
December 02 2016 | $22.50 | $22.50 | $21.72 | $22.22 | 6,165,554 |
December 01 2016 | $22.25 | $22.40 | $21.77 | $21.82 | 8,284,694 |
November 30 2016 | $22.62 | $22.64 | $22.28 | $22.38 | 7,934,628 |
November 29 2016 | $22.64 | $22.87 | $22.54 | $22.64 | 7,970,980 |
November 28 2016 | $22.39 | $22.74 | $22.34 | $22.65 | 7,403,706 |
November 25 2016 | $22.37 | $22.52 | $22.32 | $22.43 | 2,658,276 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.
