The closing price for Monster Beverage (MNST) between 2005 and 2008 was $1.40, on December 31, 2008. It was up 617.6% in that time. The latest price is $47.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2008 | $1.41 | $1.45 | $1.37 | $1.40 | 70,953,600 |
Week of December 22 2008 | $1.38 | $1.42 | $1.29 | $1.41 | 86,625,600 |
Week of December 15 2008 | $1.24 | $1.42 | $1.19 | $1.37 | 271,636,800 |
Week of December 08 2008 | $1.21 | $1.25 | $1.15 | $1.22 | 191,397,600 |
Week of December 01 2008 | $1.22 | $1.24 | $1.11 | $1.23 | 228,513,600 |
Week of November 24 2008 | $1.04 | $1.25 | $1.03 | $1.24 | 171,513,600 |
Week of November 17 2008 | $1.04 | $1.09 | $0.96 | $1.02 | 236,678,400 |
Week of November 10 2008 | $1.06 | $1.12 | $1.01 | $1.06 | 184,382,400 |
Week of November 03 2008 | $1.06 | $1.12 | $0.94 | $1.04 | 187,380,000 |
Week of October 27 2008 | $0.86 | $1.11 | $0.86 | $1.06 | 156,184,800 |
Week of October 20 2008 | $0.98 | $1.12 | $0.86 | $0.88 | 246,825,600 |
Week of October 13 2008 | $1.08 | $1.17 | $0.89 | $0.94 | 253,672,800 |
Week of October 06 2008 | $1.14 | $1.25 | $0.86 | $1.03 | 358,279,200 |
Week of September 29 2008 | $1.29 | $1.35 | $1.12 | $1.33 | 254,971,200 |
Week of September 22 2008 | $1.30 | $1.37 | $1.09 | $1.31 | 462,225,600 |
Week of September 15 2008 | $0.98 | $1.27 | $0.94 | $1.27 | 615,998,400 |
Week of September 08 2008 | $1.07 | $1.10 | $0.94 | $1.01 | 388,202,400 |
Week of September 01 2008 | $1.17 | $1.17 | $1.01 | $1.07 | 218,522,400 |
Week of August 25 2008 | $1.20 | $1.23 | $1.13 | $1.15 | 195,770,400 |
Week of August 18 2008 | $1.21 | $1.28 | $1.16 | $1.23 | 293,988,000 |
Week of August 11 2008 | $0.97 | $1.32 | $0.97 | $1.19 | 713,205,600 |
Week of August 04 2008 | $0.94 | $1.00 | $0.86 | $0.97 | 590,704,800 |
Week of July 28 2008 | $1.01 | $1.04 | $0.93 | $0.95 | 420,787,200 |
Week of July 21 2008 | $1.04 | $1.10 | $0.99 | $1.01 | 261,657,600 |
Week of July 14 2008 | $1.03 | $1.04 | $0.96 | $1.01 | 313,987,200 |
Daily pricing data for Monster Beverage dates back to 12/9/1985, and may be incomplete.