The closing price for Monster Beverage (MNST) between 2003 and 2010 was $4.36, on December 31, 2010. It was up 9,824.1% in that time. The latest price is $64.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2010 | $4.48 | $4.56 | $4.02 | $4.36 | 240,739,930 |
November 2010 | $4.29 | $4.56 | $4.07 | $4.44 | 210,052,767 |
October 2010 | $3.91 | $4.40 | $3.79 | $4.27 | 175,089,973 |
September 2010 | $3.79 | $4.00 | $3.71 | $3.89 | 193,891,377 |
August 2010 | $3.54 | $3.89 | $3.40 | $3.75 | 238,470,572 |
July 2010 | $3.24 | $3.62 | $3.17 | $3.49 | 204,573,536 |
June 2010 | $3.25 | $3.38 | $3.11 | $3.26 | 258,882,607 |
May 2010 | $3.67 | $3.67 | $2.00 | $3.25 | 409,411,754 |
April 2010 | $3.63 | $3.75 | $3.40 | $3.68 | 156,259,518 |
March 2010 | $3.48 | $3.66 | $3.39 | $3.62 | 231,536,257 |
February 2010 | $3.22 | $3.50 | $3.15 | $3.47 | 174,717,049 |
January 2010 | $3.22 | $3.47 | $3.20 | $3.20 | 131,625,400 |
December 2009 | $2.92 | $3.28 | $2.87 | $3.20 | 218,624,842 |
November 2009 | $3.01 | $3.12 | $2.75 | $2.91 | 263,302,545 |
October 2009 | $3.05 | $3.21 | $2.95 | $3.01 | 210,043,583 |
September 2009 | $2.72 | $3.10 | $2.60 | $3.06 | 310,641,947 |
August 2009 | $2.63 | $3.09 | $2.56 | $2.72 | 436,514,677 |
July 2009 | $2.60 | $2.64 | $2.33 | $2.58 | 384,056,738 |
June 2009 | $3.05 | $3.13 | $2.47 | $2.57 | 564,134,342 |
May 2009 | $3.40 | $3.67 | $2.99 | $3.06 | 416,045,786 |
April 2009 | $2.96 | $3.47 | $2.91 | $3.40 | 310,338,239 |
March 2009 | $2.74 | $3.10 | $2.72 | $3.00 | 518,650,141 |
February 2009 | $2.75 | $3.02 | $2.58 | $2.77 | 369,185,664 |
January 2009 | $2.75 | $2.99 | $2.53 | $2.79 | 316,921,973 |
December 2008 | $2.43 | $2.90 | $2.22 | $2.79 | 425,025,323 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.
