The closing price for Monster Beverage (MNST) in 2009 was $1.60, on December 31, 2009. It was up 16.3% for the year. The latest price is $43.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $1.63 | $1.63 | $1.60 | $1.60 | 9,744,394 |
December 30 2009 | $1.63 | $1.64 | $1.62 | $1.62 | 8,085,416 |
December 29 2009 | $1.63 | $1.64 | $1.62 | $1.63 | 9,331,329 |
December 28 2009 | $1.61 | $1.64 | $1.61 | $1.63 | 8,596,641 |
December 24 2009 | $1.62 | $1.62 | $1.60 | $1.61 | 6,232,710 |
December 23 2009 | $1.57 | $1.62 | $1.56 | $1.60 | 22,544,927 |
December 22 2009 | $1.55 | $1.57 | $1.55 | $1.56 | 14,170,718 |
December 21 2009 | $1.54 | $1.55 | $1.53 | $1.55 | 20,161,340 |
December 18 2009 | $1.52 | $1.54 | $1.50 | $1.54 | 108,378,756 |
December 17 2009 | $1.50 | $1.52 | $1.49 | $1.50 | 22,617,239 |
December 16 2009 | $1.48 | $1.54 | $1.48 | $1.51 | 31,277,527 |
December 15 2009 | $1.50 | $1.50 | $1.47 | $1.47 | 16,288,528 |
December 14 2009 | $1.48 | $1.50 | $1.48 | $1.50 | 15,609,280 |
December 11 2009 | $1.48 | $1.49 | $1.47 | $1.47 | 19,647,356 |
December 10 2009 | $1.47 | $1.50 | $1.47 | $1.48 | 19,421,851 |
December 09 2009 | $1.46 | $1.47 | $1.44 | $1.46 | 16,116,352 |
December 08 2009 | $1.46 | $1.48 | $1.44 | $1.46 | 15,092,895 |
December 07 2009 | $1.47 | $1.48 | $1.46 | $1.47 | 12,409,692 |
December 04 2009 | $1.48 | $1.50 | $1.47 | $1.48 | 13,837,286 |
December 03 2009 | $1.50 | $1.50 | $1.47 | $1.47 | 11,365,115 |
December 02 2009 | $1.49 | $1.51 | $1.47 | $1.49 | 16,917,113 |
December 01 2009 | $1.46 | $1.49 | $1.46 | $1.49 | 19,403,203 |
November 30 2009 | $1.44 | $1.46 | $1.43 | $1.46 | 17,168,705 |
November 27 2009 | $1.43 | $1.47 | $1.42 | $1.45 | 9,957,490 |
November 25 2009 | $1.46 | $1.47 | $1.43 | $1.46 | 14,298,806 |
Daily pricing data for Monster Beverage dates back to 12/9/1985, and may be incomplete.