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 $67.86.
| 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.
