The closing price for Monster Beverage (MNST) in 2003 was $0.04, on December 31, 2003. It was up 100.5% for the year. The latest price is $45.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $0.04 | $0.04 | $0.04 | $0.04 | 1,958,400 |
December 30 2003 | $0.04 | $0.04 | $0.04 | $0.04 | 1,440,000 |
December 29 2003 | $0.04 | $0.05 | $0.04 | $0.04 | 2,380,800 |
December 26 2003 | $0.04 | $0.04 | $0.04 | $0.04 | 480,000 |
December 24 2003 | $0.04 | $0.04 | $0.04 | $0.04 | 1,536,000 |
December 23 2003 | $0.05 | $0.05 | $0.04 | $0.04 | 1,843,200 |
December 22 2003 | $0.04 | $0.04 | $0.04 | $0.04 | 1,094,400 |
December 19 2003 | $0.05 | $0.05 | $0.04 | $0.04 | 1,843,200 |
December 18 2003 | $0.05 | $0.05 | $0.04 | $0.04 | 595,200 |
December 17 2003 | $0.05 | $0.05 | $0.04 | $0.04 | 1,363,200 |
December 16 2003 | $0.04 | $0.05 | $0.04 | $0.05 | 5,932,800 |
December 15 2003 | $0.05 | $0.05 | $0.04 | $0.05 | 1,267,200 |
December 12 2003 | $0.04 | $0.05 | $0.04 | $0.05 | 10,348,800 |
December 11 2003 | $0.04 | $0.05 | $0.04 | $0.05 | 9,830,400 |
December 10 2003 | $0.04 | $0.04 | $0.04 | $0.04 | 2,035,200 |
December 09 2003 | $0.05 | $0.05 | $0.04 | $0.04 | 4,742,400 |
December 08 2003 | $0.05 | $0.05 | $0.05 | $0.05 | 4,800,000 |
December 05 2003 | $0.04 | $0.05 | $0.04 | $0.05 | 3,033,600 |
December 04 2003 | $0.05 | $0.05 | $0.04 | $0.05 | 4,051,200 |
December 03 2003 | $0.05 | $0.05 | $0.05 | $0.05 | 4,204,800 |
December 02 2003 | $0.05 | $0.05 | $0.05 | $0.05 | 1,094,400 |
December 01 2003 | $0.05 | $0.05 | $0.05 | $0.05 | 8,217,600 |
November 28 2003 | $0.05 | $0.05 | $0.05 | $0.05 | 1,785,600 |
November 26 2003 | $0.05 | $0.05 | $0.04 | $0.05 | 2,956,800 |
November 25 2003 | $0.05 | $0.05 | $0.05 | $0.05 | 1,344,000 |
Daily pricing data for Monster Beverage dates back to 12/9/1985, and may be incomplete.