The closing price for Monster Beverage (MNST) in January 2008 was $3.21, on January 31, 2008. It was down 13.2% for the month. The latest price is $67.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2008 | $3.13 | $3.29 | $3.13 | $3.21 | 46,685,413 |
January 30 2008 | $3.40 | $3.40 | $3.09 | $3.10 | 58,882,057 |
January 29 2008 | $3.53 | $3.55 | $3.46 | $3.47 | 10,549,895 |
January 28 2008 | $3.41 | $3.48 | $3.39 | $3.48 | 10,718,759 |
January 25 2008 | $3.55 | $3.56 | $3.41 | $3.42 | 11,773,872 |
January 24 2008 | $3.42 | $3.54 | $3.37 | $3.51 | 23,075,928 |
January 23 2008 | $3.21 | $3.42 | $3.17 | $3.40 | 24,113,437 |
January 22 2008 | $3.13 | $3.38 | $3.07 | $3.33 | 21,670,091 |
January 18 2008 | $3.33 | $3.48 | $3.31 | $3.41 | 31,484,793 |
January 17 2008 | $3.40 | $3.49 | $3.34 | $3.35 | 34,694,064 |
January 16 2008 | $3.52 | $3.55 | $3.28 | $3.33 | 32,206,090 |
January 15 2008 | $3.57 | $3.59 | $3.53 | $3.53 | 24,407,113 |
January 14 2008 | $3.63 | $3.65 | $3.57 | $3.61 | 16,998,654 |
January 11 2008 | $3.72 | $3.75 | $3.54 | $3.59 | 31,330,089 |
January 10 2008 | $3.64 | $3.80 | $3.58 | $3.77 | 27,894,281 |
January 09 2008 | $3.54 | $3.67 | $3.52 | $3.65 | 25,660,299 |
January 08 2008 | $3.50 | $3.64 | $3.46 | $3.56 | 27,617,297 |
January 07 2008 | $3.47 | $3.51 | $3.37 | $3.46 | 21,047,446 |
January 04 2008 | $3.54 | $3.57 | $3.43 | $3.46 | 16,804,050 |
January 03 2008 | $3.58 | $3.66 | $3.54 | $3.58 | 10,790,591 |
January 02 2008 | $3.70 | $3.75 | $3.56 | $3.60 | 18,387,739 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.
