The closing price for Monster Beverage (MNST) in 2009 was $3.20, on December 31, 2009. It was up 16.3% for the year. The latest price is $59.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $3.25 | $3.26 | $3.20 | $3.20 | 4,872,192 |
December 30 2009 | $3.26 | $3.28 | $3.23 | $3.24 | 4,042,704 |
December 29 2009 | $3.26 | $3.27 | $3.23 | $3.26 | 4,665,660 |
December 28 2009 | $3.22 | $3.28 | $3.22 | $3.26 | 4,298,316 |
December 24 2009 | $3.24 | $3.24 | $3.20 | $3.21 | 3,116,352 |
December 23 2009 | $3.13 | $3.24 | $3.12 | $3.21 | 11,272,452 |
December 22 2009 | $3.10 | $3.15 | $3.10 | $3.13 | 7,085,352 |
December 21 2009 | $3.09 | $3.10 | $3.05 | $3.10 | 10,080,660 |
December 18 2009 | $3.04 | $3.08 | $3.00 | $3.08 | 54,189,322 |
December 17 2009 | $3.00 | $3.04 | $2.97 | $3.01 | 11,308,608 |
December 16 2009 | $2.96 | $3.08 | $2.96 | $3.03 | 15,638,748 |
December 15 2009 | $2.99 | $2.99 | $2.94 | $2.95 | 8,144,256 |
December 14 2009 | $2.95 | $3.00 | $2.95 | $2.99 | 7,804,632 |
December 11 2009 | $2.96 | $2.99 | $2.93 | $2.95 | 9,823,668 |
December 10 2009 | $2.95 | $2.99 | $2.94 | $2.97 | 9,710,916 |
December 09 2009 | $2.91 | $2.93 | $2.87 | $2.92 | 8,058,168 |
December 08 2009 | $2.91 | $2.95 | $2.88 | $2.92 | 7,546,440 |
December 07 2009 | $2.94 | $2.97 | $2.92 | $2.94 | 6,204,840 |
December 04 2009 | $2.96 | $3.00 | $2.93 | $2.96 | 6,918,636 |
December 03 2009 | $2.99 | $3.00 | $2.94 | $2.94 | 5,682,552 |
December 02 2009 | $2.97 | $3.02 | $2.94 | $2.97 | 8,458,548 |
December 01 2009 | $2.92 | $2.98 | $2.91 | $2.97 | 9,701,592 |
November 30 2009 | $2.88 | $2.92 | $2.86 | $2.91 | 8,584,344 |
November 27 2009 | $2.86 | $2.93 | $2.84 | $2.90 | 4,978,740 |
November 25 2009 | $2.92 | $2.94 | $2.87 | $2.92 | 7,149,396 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.
