The closing price for Monster Beverage (MNST) in May 2007 was $1.66, on May 31, 2007. It was up 4% for the month. The latest price is $47.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2007 | $1.67 | $1.70 | $1.65 | $1.66 | 22,223,954 |
May 30 2007 | $1.63 | $1.68 | $1.61 | $1.67 | 47,077,201 |
May 29 2007 | $1.64 | $1.66 | $1.63 | $1.64 | 15,852,593 |
May 25 2007 | $1.64 | $1.67 | $1.64 | $1.65 | 25,863,291 |
May 24 2007 | $1.69 | $1.71 | $1.62 | $1.63 | 27,702,053 |
May 23 2007 | $1.64 | $1.73 | $1.63 | $1.69 | 55,294,234 |
May 22 2007 | $1.62 | $1.66 | $1.62 | $1.63 | 30,420,104 |
May 21 2007 | $1.63 | $1.65 | $1.62 | $1.64 | 21,589,991 |
May 18 2007 | $1.63 | $1.65 | $1.60 | $1.64 | 21,920,807 |
May 17 2007 | $1.60 | $1.62 | $1.58 | $1.62 | 21,597,263 |
May 16 2007 | $1.59 | $1.61 | $1.59 | $1.60 | 25,816,971 |
May 15 2007 | $1.60 | $1.60 | $1.58 | $1.59 | 34,034,963 |
May 14 2007 | $1.62 | $1.64 | $1.60 | $1.60 | 19,331,588 |
May 11 2007 | $1.63 | $1.65 | $1.61 | $1.63 | 24,020,617 |
May 10 2007 | $1.65 | $1.66 | $1.62 | $1.63 | 38,002,000 |
May 09 2007 | $1.62 | $1.67 | $1.61 | $1.65 | 43,802,686 |
May 08 2007 | $1.66 | $1.67 | $1.61 | $1.63 | 80,819,916 |
May 07 2007 | $1.53 | $1.71 | $1.50 | $1.68 | 298,288,343 |
May 04 2007 | $1.56 | $1.65 | $1.56 | $1.64 | 51,758,622 |
May 03 2007 | $1.54 | $1.57 | $1.54 | $1.55 | 32,258,554 |
May 02 2007 | $1.54 | $1.58 | $1.54 | $1.54 | 40,662,282 |
May 01 2007 | $1.59 | $1.59 | $1.54 | $1.55 | 38,166,832 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.