The closing price for Monster Beverage (MNST) in 2019 was $31.78, on December 31, 2019. It was up 30.9% for the year. The latest price is $69.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $31.73 | $31.88 | $31.59 | $31.78 | 3,341,736 |
December 30 2019 | $31.71 | $31.87 | $31.51 | $31.68 | 3,310,564 |
December 27 2019 | $31.97 | $32.04 | $31.74 | $31.79 | 4,530,052 |
December 26 2019 | $31.88 | $31.97 | $31.73 | $31.94 | 3,277,010 |
December 24 2019 | $31.77 | $31.90 | $31.69 | $31.74 | 1,320,386 |
December 23 2019 | $32.07 | $32.07 | $31.66 | $31.68 | 4,970,432 |
December 20 2019 | $31.81 | $32.01 | $31.61 | $31.96 | 14,707,760 |
December 19 2019 | $31.38 | $31.79 | $31.33 | $31.74 | 5,649,678 |
December 18 2019 | $31.53 | $31.65 | $31.20 | $31.43 | 5,466,438 |
December 17 2019 | $31.23 | $31.45 | $30.91 | $31.39 | 3,810,528 |
December 16 2019 | $31.22 | $31.40 | $31.01 | $31.25 | 3,352,310 |
December 13 2019 | $31.05 | $31.24 | $30.90 | $31.11 | 4,361,482 |
December 12 2019 | $31.14 | $31.35 | $30.96 | $31.12 | 5,731,210 |
December 11 2019 | $30.81 | $31.26 | $30.66 | $31.22 | 6,493,958 |
December 10 2019 | $30.38 | $30.77 | $30.29 | $30.76 | 11,368,848 |
December 09 2019 | $30.05 | $30.33 | $29.79 | $30.25 | 5,437,036 |
December 06 2019 | $30.04 | $30.21 | $29.86 | $30.02 | 5,233,870 |
December 05 2019 | $30.14 | $30.15 | $29.72 | $29.96 | 5,898,118 |
December 04 2019 | $29.45 | $30.24 | $29.45 | $30.20 | 4,982,908 |
December 03 2019 | $29.62 | $29.89 | $29.23 | $29.50 | 5,435,166 |
December 02 2019 | $29.88 | $29.94 | $29.68 | $29.91 | 4,364,644 |
November 29 2019 | $29.98 | $30.06 | $29.78 | $29.91 | 2,198,708 |
November 27 2019 | $29.91 | $30.14 | $29.85 | $30.05 | 3,453,832 |
November 26 2019 | $29.40 | $30.00 | $29.24 | $29.82 | 5,171,048 |
November 25 2019 | $29.43 | $29.62 | $29.14 | $29.33 | 3,174,732 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.
