monster energy stock price 2000-2003

The closing price for Monster Beverage (MNST) between 2000 and 2003 was $0.09, on December 31, 2003. It was up 96.6% in that time. The latest price is $67.43.

DATE OPEN HIGH LOW CLOSE VOLUME
Week of December 29 2003
$0.09
$0.09
$0.09
$0.09
2,881,443
Week of December 22 2003
$0.09
$0.09
$0.09
$0.09
2,460,195
Week of December 15 2003
$0.09
$0.09
$0.09
$0.09
5,484,870
Week of December 08 2003
$0.09
$0.09
$0.09
$0.09
15,864,592
Week of December 01 2003
$0.09
$0.09
$0.09
$0.09
10,276,139
Week of November 24 2003
$0.09
$0.09
$0.09
$0.09
4,665,894
Week of November 17 2003
$0.09
$0.09
$0.09
$0.09
10,239,177
Week of November 10 2003
$0.07
$0.10
$0.07
$0.09
34,348,259
Week of November 03 2003
$0.07
$0.07
$0.07
$0.07
6,915,078
Week of October 27 2003
$0.07
$0.07
$0.07
$0.07
2,074,370
Week of October 20 2003
$0.07
$0.07
$0.07
$0.07
10,732,811
Week of October 13 2003
$0.07
$0.08
$0.07
$0.07
12,288,877
Week of October 06 2003
$0.06
$0.07
$0.06
$0.07
14,513,392
Week of September 29 2003
$0.06
$0.06
$0.06
$0.06
4,273,445
Week of September 22 2003
$0.06
$0.06
$0.06
$0.06
4,097,669
Week of September 15 2003
$0.06
$0.06
$0.06
$0.06
2,760,003
Week of September 08 2003
$0.06
$0.06
$0.06
$0.06
4,094,404
Week of September 01 2003
$0.07
$0.07
$0.06
$0.06
3,470,883
Week of August 25 2003
$0.06
$0.06
$0.06
$0.06
4,857,605
Week of August 18 2003
$0.06
$0.06
$0.06
$0.06
4,742,885
Week of August 11 2003
$0.05
$0.06
$0.05
$0.06
23,126,425
Week of August 04 2003
$0.05
$0.05
$0.05
$0.05
3,312,003
Week of July 28 2003
$0.05
$0.06
$0.05
$0.05
5,765,191
Week of July 21 2003
$0.05
$0.05
$0.05
$0.05
2,457,602
Week of July 14 2003
$0.05
$0.06
$0.05
$0.05
14,810,895
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.