The closing price for Monster Beverage (MNST) in 2022 was $50.77, on December 30, 2022. It was up 6.3% for the year. The latest price is $57.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $50.91 | $50.91 | $50.35 | $50.77 | 2,288,566 |
December 29 2022 | $50.81 | $51.36 | $50.74 | $51.01 | 2,207,998 |
December 28 2022 | $51.17 | $51.37 | $50.64 | $50.66 | 2,243,362 |
December 27 2022 | $50.90 | $51.22 | $50.58 | $51.01 | 3,000,262 |
December 23 2022 | $50.73 | $50.76 | $50.24 | $50.63 | 1,430,634 |
December 22 2022 | $50.60 | $50.73 | $49.67 | $50.41 | 3,079,264 |
December 21 2022 | $50.79 | $51.37 | $50.77 | $50.98 | 2,477,812 |
December 20 2022 | $50.25 | $50.80 | $50.10 | $50.58 | 3,049,848 |
December 19 2022 | $50.50 | $50.85 | $49.95 | $50.21 | 3,345,080 |
December 16 2022 | $49.63 | $50.77 | $49.21 | $50.39 | 12,221,528 |
December 15 2022 | $50.37 | $50.57 | $49.56 | $49.83 | 3,933,856 |
December 14 2022 | $50.21 | $51.39 | $50.08 | $50.95 | 5,544,770 |
December 13 2022 | $51.34 | $51.36 | $49.90 | $50.22 | 3,328,094 |
December 12 2022 | $50.21 | $50.43 | $49.89 | $50.41 | 3,051,450 |
December 09 2022 | $50.51 | $50.61 | $49.99 | $50.02 | 2,733,808 |
December 08 2022 | $50.52 | $50.88 | $50.37 | $50.77 | 2,147,268 |
December 07 2022 | $50.80 | $51.04 | $50.37 | $50.62 | 2,356,560 |
December 06 2022 | $51.28 | $51.60 | $50.53 | $50.72 | 3,129,836 |
December 05 2022 | $51.39 | $51.51 | $50.84 | $51.09 | 3,412,938 |
December 02 2022 | $50.98 | $52.33 | $50.88 | $52.02 | 3,374,652 |
December 01 2022 | $51.38 | $51.66 | $51.04 | $51.63 | 4,230,826 |
November 30 2022 | $49.88 | $51.53 | $49.68 | $51.43 | 9,048,108 |
November 29 2022 | $50.72 | $50.85 | $49.66 | $49.90 | 4,698,488 |
November 28 2022 | $51.87 | $52.24 | $50.84 | $50.94 | 4,001,482 |
November 25 2022 | $51.95 | $51.98 | $51.65 | $51.69 | 1,735,152 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.
