The closing price for Monster Beverage (MNST) in May 2020 was $17.98, on May 29, 2020. It was up 17.4% for the month. The latest price is $47.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2020 | $17.70 | $18.04 | $17.46 | $17.98 | 12,458,148 |
May 28 2020 | $17.78 | $17.91 | $17.43 | $17.72 | 12,271,452 |
May 27 2020 | $17.35 | $17.67 | $17.25 | $17.65 | 8,088,932 |
May 26 2020 | $17.56 | $17.66 | $17.18 | $17.25 | 11,618,732 |
May 22 2020 | $16.97 | $17.21 | $16.95 | $17.18 | 6,809,132 |
May 21 2020 | $17.30 | $17.35 | $17.02 | $17.09 | 7,462,176 |
May 20 2020 | $16.93 | $17.39 | $16.93 | $17.35 | 10,294,880 |
May 19 2020 | $16.72 | $16.94 | $16.63 | $16.79 | 8,421,024 |
May 18 2020 | $16.89 | $16.95 | $16.56 | $16.66 | 8,825,260 |
May 15 2020 | $16.24 | $16.59 | $16.09 | $16.50 | 17,995,480 |
May 14 2020 | $16.18 | $16.30 | $15.98 | $16.25 | 8,192,336 |
May 13 2020 | $16.43 | $16.68 | $16.15 | $16.29 | 7,807,516 |
May 12 2020 | $16.52 | $16.80 | $16.52 | $16.55 | 12,606,940 |
May 11 2020 | $16.19 | $16.76 | $16.19 | $16.60 | 8,219,768 |
May 08 2020 | $15.85 | $16.69 | $15.85 | $16.45 | 13,099,088 |
May 07 2020 | $15.44 | $15.78 | $15.41 | $15.52 | 8,857,836 |
May 06 2020 | $15.28 | $15.44 | $15.13 | $15.33 | 6,941,760 |
May 05 2020 | $14.87 | $15.44 | $14.81 | $15.16 | 11,100,164 |
May 04 2020 | $14.81 | $14.90 | $14.68 | $14.80 | 7,664,548 |
May 01 2020 | $15.32 | $15.37 | $14.79 | $14.88 | 7,130,260 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.