The closing price for Monster Beverage (MNST) between 1995 and 2005 was $0.82, on December 30, 2005. It was up 8,633% in that time. The latest price is $45.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $0.821 | $0.920 | $0.795 | $0.821 | 2,026,156,800 |
November 2005 | $0.529 | $0.831 | $0.515 | $0.809 | 2,536,656,000 |
October 2005 | $0.493 | $0.532 | $0.418 | $0.526 | 1,145,289,600 |
September 2005 | $0.521 | $0.538 | $0.412 | $0.490 | 1,212,969,600 |
August 2005 | $0.465 | $0.557 | $0.428 | $0.517 | 2,194,080,000 |
July 2005 | $0.449 | $0.563 | $0.430 | $0.481 | 1,944,576,000 |
June 2005 | $0.389 | $0.460 | $0.379 | $0.441 | 1,715,136,000 |
May 2005 | $0.299 | $0.391 | $0.299 | $0.388 | 3,654,124,800 |
April 2005 | $0.316 | $0.330 | $0.272 | $0.295 | 1,585,536,000 |
March 2005 | $0.229 | $0.315 | $0.211 | $0.312 | 2,541,772,800 |
February 2005 | $0.215 | $0.247 | $0.194 | $0.228 | 1,235,424,000 |
January 2005 | $0.195 | $0.220 | $0.169 | $0.213 | 697,824,000 |
December 2004 | $0.177 | $0.192 | $0.160 | $0.190 | 538,195,200 |
November 2004 | $0.140 | $0.182 | $0.130 | $0.176 | 1,229,683,200 |
October 2004 | $0.125 | $0.140 | $0.118 | $0.138 | 454,176,000 |
September 2004 | $0.125 | $0.158 | $0.118 | $0.126 | 1,763,193,600 |
August 2004 | $0.104 | $0.131 | $0.101 | $0.124 | 853,017,600 |
July 2004 | $0.128 | $0.132 | $0.092 | $0.107 | 1,044,403,200 |
June 2004 | $0.138 | $0.152 | $0.109 | $0.132 | 1,966,022,400 |
May 2004 | $0.072 | $0.140 | $0.068 | $0.137 | 1,386,489,600 |
April 2004 | $0.073 | $0.089 | $0.068 | $0.073 | 155,347,200 |
March 2004 | $0.063 | $0.078 | $0.055 | $0.073 | 209,798,400 |
February 2004 | $0.047 | $0.069 | $0.044 | $0.062 | 138,086,400 |
January 2004 | $0.044 | $0.052 | $0.039 | $0.047 | 81,504,000 |
December 2003 | $0.046 | $0.047 | $0.043 | $0.044 | 74,092,800 |
Daily pricing data for Monster Beverage dates back to 12/9/1985, and may be incomplete.