The closing price for Monster Beverage (MNST) between 2003 and 2008 was $2.79, on December 31, 2008. It was up 6,264.9% in that time. The latest price is $64.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $2.43 | $2.90 | $2.22 | $2.79 | 425,025,323 |
November 2008 | $2.12 | $2.50 | $1.87 | $2.48 | 390,185,674 |
October 2008 | $2.47 | $2.69 | $1.71 | $2.11 | 596,634,345 |
September 2008 | $2.34 | $2.75 | $1.87 | $2.52 | 880,888,264 |
August 2008 | $1.90 | $2.63 | $1.72 | $2.29 | 966,345,045 |
July 2008 | $2.42 | $2.49 | $1.89 | $1.91 | 834,750,258 |
June 2008 | $2.62 | $3.16 | $2.39 | $2.40 | 866,638,384 |
May 2008 | $2.96 | $3.01 | $2.33 | $2.60 | 1,034,999,160 |
April 2008 | $3.13 | $3.31 | $2.56 | $2.95 | 724,968,972 |
March 2008 | $3.44 | $3.56 | $2.87 | $2.94 | 524,897,105 |
February 2008 | $3.26 | $3.79 | $3.11 | $3.46 | 455,471,721 |
January 2008 | $3.70 | $3.80 | $3.07 | $3.21 | 526,791,958 |
December 2007 | $3.60 | $4.18 | $3.58 | $3.69 | 418,033,265 |
November 2007 | $5.55 | $5.60 | $3.19 | $3.62 | 882,934,136 |
October 2007 | $4.77 | $5.70 | $4.59 | $5.67 | 551,760,433 |
September 2007 | $3.75 | $4.83 | $3.70 | $4.72 | 344,295,191 |
August 2007 | $3.36 | $4.17 | $3.21 | $3.74 | 492,310,115 |
July 2007 | $3.63 | $3.88 | $3.38 | $3.38 | 295,904,865 |
June 2007 | $3.34 | $3.87 | $3.13 | $3.58 | 478,397,770 |
May 2007 | $3.19 | $3.46 | $3.00 | $3.32 | 508,252,430 |
April 2007 | $3.17 | $3.37 | $3.11 | $3.18 | 331,262,843 |
March 2007 | $2.85 | $3.20 | $2.74 | $3.16 | 471,085,597 |
February 2007 | $3.19 | $3.52 | $2.71 | $2.92 | 715,126,692 |
January 2007 | $2.82 | $3.25 | $2.77 | $3.17 | 566,762,344 |
December 2006 | $2.34 | $2.96 | $2.29 | $2.81 | 744,215,335 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.
