The closing price for Monster Beverage (MNST) between 2000 and 2004 was $0.38, on December 31, 2004. It was up 750.4% in that time. The latest price is $64.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2004 | $0.35 | $0.38 | $0.32 | $0.38 | 269,252,343 |
November 2004 | $0.28 | $0.36 | $0.26 | $0.35 | 615,145,409 |
October 2004 | $0.25 | $0.28 | $0.24 | $0.28 | 227,474,927 |
September 2004 | $0.25 | $0.32 | $0.24 | $0.25 | 882,807,609 |
August 2004 | $0.21 | $0.26 | $0.20 | $0.25 | 426,687,514 |
July 2004 | $0.26 | $0.26 | $0.18 | $0.21 | 523,766,465 |
June 2004 | $0.28 | $0.30 | $0.22 | $0.26 | 1,013,210,581 |
May 2004 | $0.14 | $0.28 | $0.14 | $0.27 | 693,143,572 |
April 2004 | $0.15 | $0.18 | $0.14 | $0.15 | 77,984,911 |
March 2004 | $0.13 | $0.16 | $0.11 | $0.15 | 104,780,076 |
February 2004 | $0.09 | $0.14 | $0.09 | $0.12 | 68,958,888 |
January 2004 | $0.09 | $0.10 | $0.08 | $0.09 | 40,677,162 |
December 2003 | $0.09 | $0.09 | $0.09 | $0.09 | 36,967,239 |
November 2003 | $0.07 | $0.10 | $0.07 | $0.09 | 56,168,408 |
October 2003 | $0.06 | $0.08 | $0.06 | $0.07 | 42,510,093 |
September 2003 | $0.07 | $0.07 | $0.06 | $0.06 | 15,795,761 |
August 2003 | $0.05 | $0.06 | $0.05 | $0.06 | 36,751,047 |
July 2003 | $0.04 | $0.06 | $0.04 | $0.05 | 31,096,928 |
June 2003 | $0.04 | $0.05 | $0.04 | $0.05 | 5,779,203 |
May 2003 | $0.04 | $0.05 | $0.04 | $0.04 | 19,924,821 |
April 2003 | $0.05 | $0.05 | $0.04 | $0.04 | 9,045,225 |
March 2003 | $0.04 | $0.05 | $0.04 | $0.05 | 7,048,806 |
February 2003 | $0.05 | $0.05 | $0.03 | $0.04 | 4,590,724 |
January 2003 | $0.04 | $0.05 | $0.04 | $0.04 | 20,812,821 |
December 2002 | $0.04 | $0.04 | $0.04 | $0.04 | 8,457,607 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.
