The closing price for Monster Beverage (MNST) between 2003 and 2012 was $4.40, on December 31, 2012. It was up 20,006.4% in that time. The latest price is $46.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2012 | $4.36 | $4.78 | $4.23 | $4.40 | 441,573,600 |
November 2012 | $3.73 | $4.43 | $3.33 | $4.34 | 793,149,600 |
October 2012 | $4.52 | $4.92 | $3.34 | $3.72 | 1,168,911,600 |
September 2012 | $4.88 | $4.90 | $4.18 | $4.51 | 592,412,400 |
August 2012 | $5.54 | $5.76 | $4.33 | $4.91 | 992,037,600 |
July 2012 | $6.00 | $6.25 | $5.14 | $5.54 | 482,124,000 |
June 2012 | $5.95 | $6.58 | $5.53 | $5.93 | 905,149,200 |
May 2012 | $5.42 | $6.24 | $5.27 | $6.05 | 604,964,400 |
April 2012 | $5.18 | $7.00 | $5.06 | $5.42 | 460,112,400 |
March 2012 | $4.77 | $5.27 | $4.69 | $5.17 | 267,622,800 |
February 2012 | $4.40 | $4.83 | $4.32 | $4.77 | 379,839,600 |
January 2012 | $3.90 | $4.53 | $3.80 | $4.35 | 361,092,000 |
December 2011 | $3.81 | $4.10 | $3.79 | $3.84 | 405,271,200 |
November 2011 | $3.60 | $4.05 | $3.52 | $3.84 | 448,900,800 |
October 2011 | $3.62 | $4.04 | $3.18 | $3.71 | 638,697,600 |
September 2011 | $3.56 | $3.94 | $3.29 | $3.64 | 655,492,800 |
August 2011 | $3.23 | $3.76 | $2.87 | $3.56 | 839,491,200 |
July 2011 | $3.38 | $3.50 | $3.11 | $3.19 | 539,253,600 |
June 2011 | $2.98 | $3.41 | $2.94 | $3.37 | 468,321,600 |
May 2011 | $2.76 | $3.00 | $2.56 | $2.99 | 411,576,000 |
April 2011 | $2.51 | $2.77 | $2.49 | $2.76 | 317,028,000 |
March 2011 | $2.39 | $2.52 | $2.22 | $2.51 | 426,549,600 |
February 2011 | $2.37 | $2.49 | $2.27 | $2.40 | 449,460,000 |
January 2011 | $2.19 | $2.38 | $2.15 | $2.36 | 359,692,800 |
December 2010 | $2.24 | $2.28 | $2.01 | $2.18 | 481,368,000 |
Daily pricing data for Monster Beverage dates back to 12/9/1985, and may be incomplete.