The closing price for Monster Beverage (MNST) in 2011 was $7.68, on December 30, 2011. It was up 75% for the year. The latest price is $52.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $7.83 | $7.83 | $7.68 | $7.68 | 5,073,600 |
December 29 2011 | $7.68 | $7.83 | $7.65 | $7.81 | 6,551,676 |
December 28 2011 | $7.90 | $7.90 | $7.62 | $7.64 | 7,736,160 |
December 27 2011 | $7.91 | $7.97 | $7.89 | $7.92 | 4,101,660 |
December 23 2011 | $7.91 | $7.91 | $7.69 | $7.91 | 8,955,792 |
December 22 2011 | $8.08 | $8.12 | $7.96 | $7.97 | 4,246,056 |
December 21 2011 | $8.09 | $8.12 | $7.97 | $8.08 | 4,291,140 |
December 20 2011 | $8.02 | $8.13 | $8.02 | $8.09 | 8,831,220 |
December 19 2011 | $8.02 | $8.20 | $7.91 | $7.94 | 10,921,296 |
December 16 2011 | $7.75 | $8.07 | $7.72 | $7.99 | 48,125,423 |
December 15 2011 | $7.79 | $7.82 | $7.59 | $7.66 | 12,319,500 |
December 14 2011 | $7.87 | $7.87 | $7.70 | $7.73 | 8,447,640 |
December 13 2011 | $8.03 | $8.06 | $7.86 | $7.89 | 10,089,828 |
December 12 2011 | $8.04 | $8.05 | $7.84 | $7.98 | 11,551,044 |
December 09 2011 | $7.95 | $8.10 | $7.88 | $8.10 | 7,312,560 |
December 08 2011 | $7.94 | $8.04 | $7.91 | $7.95 | 7,391,616 |
December 07 2011 | $7.89 | $7.99 | $7.82 | $7.98 | 7,601,040 |
December 06 2011 | $7.81 | $7.95 | $7.78 | $7.92 | 9,005,640 |
December 05 2011 | $7.87 | $7.89 | $7.75 | $7.80 | 7,194,780 |
December 02 2011 | $7.75 | $7.88 | $7.73 | $7.82 | 7,185,240 |
December 01 2011 | $7.62 | $7.77 | $7.58 | $7.67 | 5,737,596 |
November 30 2011 | $7.55 | $7.74 | $7.55 | $7.68 | 8,449,572 |
November 29 2011 | $7.52 | $7.64 | $7.40 | $7.43 | 6,684,648 |
November 28 2011 | $7.28 | $7.50 | $7.27 | $7.46 | 8,960,076 |
November 25 2011 | $7.14 | $7.22 | $7.04 | $7.09 | 5,106,132 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.
