The closing price for Monster Beverage (MNST) between 2003 and 2010 was $2.18, on December 31, 2010. It was up 9,846.6% in that time. The latest price is $43.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2010 | $2.24 | $2.28 | $2.01 | $2.18 | 481,368,000 |
November 2010 | $2.14 | $2.28 | $2.04 | $2.22 | 420,122,400 |
October 2010 | $1.96 | $2.20 | $1.90 | $2.13 | 350,162,400 |
September 2010 | $1.90 | $2.00 | $1.85 | $1.94 | 387,806,400 |
August 2010 | $1.77 | $1.94 | $1.70 | $1.88 | 476,944,800 |
July 2010 | $1.62 | $1.81 | $1.58 | $1.75 | 409,084,800 |
June 2010 | $1.63 | $1.69 | $1.55 | $1.63 | 517,641,600 |
May 2010 | $1.84 | $1.84 | $1.00 | $1.63 | 818,541,600 |
April 2010 | $1.82 | $1.87 | $1.70 | $1.84 | 312,518,400 |
March 2010 | $1.74 | $1.83 | $1.70 | $1.81 | 463,089,600 |
February 2010 | $1.61 | $1.75 | $1.58 | $1.73 | 349,185,600 |
January 2010 | $1.61 | $1.73 | $1.60 | $1.60 | 263,272,800 |
December 2009 | $1.46 | $1.64 | $1.44 | $1.60 | 437,217,600 |
November 2009 | $1.50 | $1.56 | $1.37 | $1.46 | 526,543,200 |
October 2009 | $1.53 | $1.60 | $1.48 | $1.51 | 419,997,600 |
September 2009 | $1.36 | $1.55 | $1.30 | $1.53 | 621,002,400 |
August 2009 | $1.31 | $1.54 | $1.28 | $1.36 | 872,680,800 |
July 2009 | $1.30 | $1.32 | $1.16 | $1.29 | 767,959,200 |
June 2009 | $1.53 | $1.56 | $1.24 | $1.29 | 1,127,961,600 |
May 2009 | $1.70 | $1.83 | $1.50 | $1.53 | 831,828,000 |
April 2009 | $1.48 | $1.73 | $1.45 | $1.70 | 620,457,600 |
March 2009 | $1.37 | $1.55 | $1.36 | $1.50 | 1,035,820,800 |
February 2009 | $1.38 | $1.51 | $1.29 | $1.39 | 738,374,400 |
January 2009 | $1.38 | $1.49 | $1.27 | $1.40 | 633,777,600 |
December 2008 | $1.22 | $1.45 | $1.11 | $1.40 | 849,127,200 |
Daily pricing data for Monster Beverage dates back to 12/9/1985, and may be incomplete.