The closing price for Monster Beverage (MNST) in May 2007 was $3.32, on May 31, 2007. It was up 4.1% for the month. The latest price is $86.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2007 | $3.33 | $3.39 | $3.30 | $3.32 | 11,111,977 |
May 30 2007 | $3.26 | $3.35 | $3.22 | $3.34 | 23,538,601 |
May 29 2007 | $3.28 | $3.32 | $3.27 | $3.29 | 7,926,296 |
May 25 2007 | $3.28 | $3.34 | $3.27 | $3.29 | 12,931,645 |
May 24 2007 | $3.38 | $3.41 | $3.24 | $3.25 | 13,851,026 |
May 23 2007 | $3.27 | $3.46 | $3.26 | $3.37 | 27,647,117 |
May 22 2007 | $3.23 | $3.33 | $3.23 | $3.27 | 15,210,052 |
May 21 2007 | $3.26 | $3.30 | $3.23 | $3.29 | 10,794,995 |
May 18 2007 | $3.25 | $3.30 | $3.21 | $3.27 | 10,960,403 |
May 17 2007 | $3.19 | $3.24 | $3.17 | $3.23 | 10,798,631 |
May 16 2007 | $3.18 | $3.23 | $3.18 | $3.20 | 12,908,485 |
May 15 2007 | $3.20 | $3.21 | $3.15 | $3.19 | 17,017,482 |
May 14 2007 | $3.24 | $3.29 | $3.19 | $3.21 | 9,665,794 |
May 11 2007 | $3.25 | $3.29 | $3.22 | $3.27 | 12,010,309 |
May 10 2007 | $3.30 | $3.32 | $3.23 | $3.26 | 19,001,000 |
May 09 2007 | $3.24 | $3.33 | $3.23 | $3.29 | 21,901,343 |
May 08 2007 | $3.32 | $3.34 | $3.21 | $3.26 | 40,409,958 |
May 07 2007 | $3.06 | $3.43 | $3.00 | $3.37 | 149,144,171 |
May 04 2007 | $3.13 | $3.29 | $3.12 | $3.28 | 25,879,311 |
May 03 2007 | $3.09 | $3.14 | $3.08 | $3.10 | 16,129,277 |
May 02 2007 | $3.09 | $3.17 | $3.07 | $3.08 | 20,331,141 |
May 01 2007 | $3.19 | $3.19 | $3.09 | $3.11 | 19,083,416 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.