The closing price for Monster Beverage (MNST) in January 2024 was $55.02, on January 31, 2024. It was down 4.3% for the month. The latest price is $64.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $55.37 | $55.59 | $54.84 | $55.02 | 5,908,152 |
January 30 2024 | $55.53 | $55.58 | $55.00 | $55.31 | 4,704,197 |
January 29 2024 | $55.47 | $55.85 | $55.23 | $55.59 | 5,736,036 |
January 26 2024 | $55.16 | $55.58 | $55.00 | $55.44 | 5,273,127 |
January 25 2024 | $55.40 | $55.47 | $54.89 | $55.14 | 5,711,641 |
January 24 2024 | $55.47 | $55.69 | $54.98 | $55.07 | 9,574,705 |
January 23 2024 | $56.30 | $56.30 | $54.89 | $55.57 | 7,050,033 |
January 22 2024 | $57.29 | $57.33 | $56.25 | $56.32 | 4,294,443 |
January 19 2024 | $57.45 | $57.45 | $56.55 | $57.18 | 5,450,409 |
January 18 2024 | $56.76 | $57.44 | $56.61 | $57.25 | 4,800,425 |
January 17 2024 | $57.49 | $57.54 | $56.34 | $57.11 | 8,595,546 |
January 16 2024 | $59.40 | $59.40 | $57.95 | $58.17 | 5,783,083 |
January 12 2024 | $59.13 | $59.31 | $58.80 | $59.05 | 4,024,985 |
January 11 2024 | $58.90 | $58.93 | $58.21 | $58.63 | 4,159,343 |
January 10 2024 | $58.75 | $59.13 | $58.33 | $58.91 | 4,436,276 |
January 09 2024 | $57.62 | $58.76 | $57.40 | $58.74 | 5,042,871 |
January 08 2024 | $57.62 | $58.17 | $57.39 | $57.96 | 5,764,345 |
January 05 2024 | $57.57 | $58.14 | $57.31 | $57.54 | 3,741,772 |
January 04 2024 | $57.59 | $58.59 | $57.53 | $57.71 | 4,984,379 |
January 03 2024 | $59.07 | $59.08 | $57.27 | $57.48 | 6,954,559 |
January 02 2024 | $57.52 | $58.81 | $57.37 | $58.59 | 8,150,088 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.
