The closing price for Monster Beverage (MNST) in May 2020 was $35.96, on May 29, 2020. It was up 17.4% for the month. The latest price is $87.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2020 | $35.40 | $36.09 | $34.92 | $35.96 | 6,229,074 |
May 28 2020 | $35.56 | $35.82 | $34.86 | $35.44 | 6,135,726 |
May 27 2020 | $34.69 | $35.33 | $34.50 | $35.30 | 4,044,466 |
May 26 2020 | $35.13 | $35.33 | $34.37 | $34.51 | 5,809,366 |
May 22 2020 | $33.95 | $34.42 | $33.89 | $34.36 | 3,404,566 |
May 21 2020 | $34.59 | $34.69 | $34.04 | $34.18 | 3,731,088 |
May 20 2020 | $33.86 | $34.78 | $33.86 | $34.71 | 5,147,440 |
May 19 2020 | $33.43 | $33.87 | $33.25 | $33.58 | 4,210,512 |
May 18 2020 | $33.78 | $33.91 | $33.11 | $33.31 | 4,412,630 |
May 15 2020 | $32.47 | $33.17 | $32.17 | $33.01 | 8,997,740 |
May 14 2020 | $32.36 | $32.60 | $31.95 | $32.50 | 4,096,168 |
May 13 2020 | $32.86 | $33.36 | $32.29 | $32.59 | 3,903,758 |
May 12 2020 | $33.04 | $33.61 | $33.04 | $33.10 | 6,303,470 |
May 11 2020 | $32.38 | $33.53 | $32.38 | $33.20 | 4,109,884 |
May 08 2020 | $31.69 | $33.38 | $31.69 | $32.89 | 6,549,544 |
May 07 2020 | $30.88 | $31.55 | $30.83 | $31.05 | 4,428,918 |
May 06 2020 | $30.56 | $30.88 | $30.25 | $30.65 | 3,470,880 |
May 05 2020 | $29.75 | $30.88 | $29.61 | $30.33 | 5,550,082 |
May 04 2020 | $29.62 | $29.79 | $29.37 | $29.61 | 3,832,274 |
May 01 2020 | $30.63 | $30.73 | $29.59 | $29.76 | 3,565,130 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.