The closing price for Monster Beverage (MNST) in September 2008 was $2.52, on September 30, 2008. It was up 7.7% for the month. The latest price is $67.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2008 | $2.44 | $2.54 | $2.29 | $2.52 | 16,024,145 |
September 29 2008 | $2.58 | $2.59 | $2.24 | $2.34 | 22,380,779 |
September 26 2008 | $2.58 | $2.71 | $2.50 | $2.62 | 18,148,483 |
September 25 2008 | $2.62 | $2.75 | $2.47 | $2.73 | 28,315,530 |
September 24 2008 | $2.60 | $2.70 | $2.18 | $2.59 | 48,435,674 |
September 23 2008 | $2.43 | $2.67 | $2.42 | $2.63 | 83,151,459 |
September 22 2008 | $2.61 | $2.63 | $2.41 | $2.47 | 53,076,703 |
September 19 2008 | $2.27 | $2.54 | $2.27 | $2.53 | 113,607,958 |
September 18 2008 | $2.02 | $2.38 | $2.02 | $2.26 | 82,466,198 |
September 17 2008 | $1.93 | $2.00 | $1.89 | $1.93 | 46,106,340 |
September 16 2008 | $1.98 | $2.06 | $1.93 | $1.97 | 25,483,683 |
September 15 2008 | $1.96 | $2.08 | $1.96 | $1.98 | 40,332,762 |
September 12 2008 | $2.02 | $2.06 | $2.00 | $2.03 | 43,542,705 |
September 11 2008 | $1.97 | $2.07 | $1.93 | $2.05 | 29,173,374 |
September 10 2008 | $2.01 | $2.01 | $1.96 | $2.00 | 31,808,577 |
September 09 2008 | $1.96 | $2.05 | $1.94 | $1.97 | 49,027,563 |
September 08 2008 | $2.15 | $2.20 | $1.87 | $1.99 | 40,546,674 |
September 05 2008 | $2.07 | $2.16 | $2.03 | $2.13 | 27,003,544 |
September 04 2008 | $2.19 | $2.20 | $2.07 | $2.09 | 31,543,941 |
September 03 2008 | $2.23 | $2.30 | $2.19 | $2.20 | 23,467,812 |
September 02 2008 | $2.34 | $2.34 | $2.21 | $2.23 | 27,244,360 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.
