The closing price for Monster Beverage (MNST) in 2008 was $2.79, on December 31, 2008. It was down 24.5% for the year. The latest price is $58.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $2.85 | $2.90 | $2.77 | $2.79 | 13,464,360 |
December 30 2008 | $2.76 | $2.88 | $2.73 | $2.86 | 15,241,584 |
December 29 2008 | $2.83 | $2.83 | $2.73 | $2.77 | 6,768,228 |
December 26 2008 | $2.82 | $2.84 | $2.79 | $2.83 | 6,265,392 |
December 24 2008 | $2.76 | $2.81 | $2.75 | $2.81 | 5,593,356 |
December 23 2008 | $2.68 | $2.77 | $2.67 | $2.75 | 14,425,848 |
December 22 2008 | $2.75 | $2.78 | $2.57 | $2.67 | 17,036,616 |
December 19 2008 | $2.71 | $2.82 | $2.71 | $2.74 | 22,213,463 |
December 18 2008 | $2.66 | $2.83 | $2.66 | $2.75 | 25,243,655 |
December 17 2008 | $2.52 | $2.71 | $2.50 | $2.69 | 43,039,007 |
December 16 2008 | $2.41 | $2.56 | $2.41 | $2.53 | 22,889,243 |
December 15 2008 | $2.48 | $2.51 | $2.38 | $2.40 | 22,895,531 |
December 12 2008 | $2.40 | $2.46 | $2.30 | $2.44 | 13,937,412 |
December 11 2008 | $2.37 | $2.44 | $2.33 | $2.34 | 26,288,759 |
December 10 2008 | $2.39 | $2.45 | $2.36 | $2.40 | 11,907,768 |
December 09 2008 | $2.37 | $2.45 | $2.31 | $2.37 | 19,308,155 |
December 08 2008 | $2.41 | $2.50 | $2.36 | $2.38 | 24,252,167 |
December 05 2008 | $2.27 | $2.47 | $2.25 | $2.46 | 17,997,503 |
December 04 2008 | $2.26 | $2.45 | $2.22 | $2.28 | 27,762,647 |
December 03 2008 | $2.30 | $2.36 | $2.25 | $2.32 | 27,533,375 |
December 02 2008 | $2.31 | $2.38 | $2.25 | $2.35 | 16,752,444 |
December 01 2008 | $2.43 | $2.44 | $2.25 | $2.26 | 24,208,355 |
November 28 2008 | $2.42 | $2.49 | $2.40 | $2.48 | 7,048,752 |
November 26 2008 | $2.29 | $2.50 | $2.25 | $2.45 | 25,455,275 |
November 25 2008 | $2.18 | $2.33 | $2.11 | $2.30 | 28,504,979 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.
