The closing price for Monster Beverage (MNST) in 2012 was $8.81, on December 31, 2012. It was up 12.9% for the year. The latest price is $50.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $8.65 | $8.83 | $8.62 | $8.81 | 7,017,474 |
December 28 2012 | $8.64 | $8.72 | $8.63 | $8.65 | 3,611,712 |
December 27 2012 | $8.69 | $8.78 | $8.61 | $8.70 | 5,576,496 |
December 26 2012 | $8.73 | $8.79 | $8.65 | $8.67 | 3,745,380 |
December 24 2012 | $8.68 | $8.74 | $8.58 | $8.74 | 2,749,224 |
December 21 2012 | $8.60 | $8.74 | $8.47 | $8.68 | 15,480,114 |
December 20 2012 | $8.87 | $8.90 | $8.65 | $8.69 | 8,081,748 |
December 19 2012 | $8.91 | $8.95 | $8.70 | $8.84 | 7,637,868 |
December 18 2012 | $8.82 | $8.98 | $8.69 | $8.92 | 12,089,250 |
December 17 2012 | $8.91 | $8.97 | $8.78 | $8.79 | 14,926,476 |
December 14 2012 | $9.11 | $9.11 | $8.88 | $8.90 | 14,217,834 |
December 13 2012 | $9.44 | $9.49 | $9.10 | $9.12 | 14,429,988 |
December 12 2012 | $9.23 | $9.56 | $9.17 | $9.47 | 23,880,455 |
December 11 2012 | $9.10 | $9.41 | $8.97 | $9.15 | 23,611,517 |
December 10 2012 | $8.84 | $9.00 | $8.74 | $8.81 | 12,229,440 |
December 07 2012 | $8.66 | $8.82 | $8.54 | $8.80 | 8,230,206 |
December 06 2012 | $8.65 | $8.67 | $8.50 | $8.64 | 13,014,552 |
December 05 2012 | $8.64 | $8.76 | $8.59 | $8.61 | 10,079,610 |
December 04 2012 | $8.65 | $8.70 | $8.47 | $8.61 | 10,478,730 |
December 03 2012 | $8.73 | $8.76 | $8.59 | $8.65 | 9,726,288 |
November 30 2012 | $8.65 | $8.72 | $8.55 | $8.68 | 12,842,196 |
November 29 2012 | $8.68 | $8.73 | $8.52 | $8.62 | 10,781,940 |
November 28 2012 | $8.64 | $8.64 | $8.34 | $8.56 | 25,371,389 |
November 27 2012 | $7.64 | $8.86 | $7.59 | $8.66 | 79,087,438 |
November 26 2012 | $7.65 | $7.71 | $7.61 | $7.65 | 8,430,060 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.
