The closing price for Monster Beverage (MNST) between 2003 and 2007 was $1.85, on December 31, 2007. It was up 8,326.5% in that time. The latest price is $47.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2007 | $1.80 | $2.09 | $1.79 | $1.85 | 838,255,200 |
November 2007 | $2.77 | $2.80 | $1.59 | $1.81 | 1,772,352,000 |
October 2007 | $2.38 | $2.85 | $2.30 | $2.83 | 1,108,077,600 |
September 2007 | $1.87 | $2.42 | $1.85 | $2.36 | 688,831,200 |
August 2007 | $1.68 | $2.08 | $1.60 | $1.87 | 990,192,000 |
July 2007 | $1.81 | $1.94 | $1.69 | $1.69 | 591,972,000 |
June 2007 | $1.67 | $1.94 | $1.56 | $1.79 | 960,216,000 |
May 2007 | $1.59 | $1.73 | $1.50 | $1.66 | 1,016,582,400 |
April 2007 | $1.58 | $1.69 | $1.56 | $1.59 | 663,158,400 |
March 2007 | $1.43 | $1.60 | $1.37 | $1.58 | 942,801,600 |
February 2007 | $1.59 | $1.76 | $1.35 | $1.46 | 1,431,295,200 |
January 2007 | $1.41 | $1.62 | $1.38 | $1.59 | 1,135,833,600 |
December 2006 | $1.17 | $1.48 | $1.15 | $1.40 | 1,485,187,200 |
November 2006 | $1.26 | $1.30 | $1.03 | $1.17 | 2,319,256,800 |
October 2006 | $1.34 | $1.42 | $1.27 | $1.32 | 1,475,419,200 |
September 2006 | $1.16 | $1.50 | $1.09 | $1.35 | 2,803,428,000 |
August 2006 | $1.92 | $1.97 | $1.13 | $1.15 | 4,529,364,000 |
July 2006 | $1.99 | $2.20 | $1.74 | $1.92 | 3,455,589,600 |
June 2006 | $1.94 | $1.98 | $1.54 | $1.98 | 4,467,532,800 |
May 2006 | $1.36 | $2.11 | $1.36 | $1.93 | 5,398,636,800 |
April 2006 | $1.34 | $1.52 | $1.26 | $1.35 | 1,554,422,400 |
March 2006 | $0.97 | $1.32 | $0.97 | $1.31 | 2,952,182,400 |
February 2006 | $0.91 | $1.02 | $0.81 | $0.97 | 1,464,643,200 |
January 2006 | $0.84 | $1.09 | $0.83 | $0.91 | 2,569,987,200 |
December 2005 | $0.82 | $0.92 | $0.79 | $0.82 | 2,026,156,800 |
Daily pricing data for Monster Beverage dates back to 12/9/1985, and may be incomplete.