The closing price for Monster Beverage (MNST) in 2014 was $18.06, on December 31, 2014. It was up 59.6% for the year. The latest price is $57.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $18.39 | $18.54 | $18.05 | $18.06 | 3,289,596 |
December 30 2014 | $18.44 | $18.55 | $18.26 | $18.26 | 3,120,516 |
December 29 2014 | $18.54 | $18.61 | $18.30 | $18.54 | 3,106,380 |
December 26 2014 | $18.74 | $18.83 | $18.57 | $18.58 | 2,110,182 |
December 24 2014 | $18.68 | $18.92 | $18.64 | $18.76 | 1,660,080 |
December 23 2014 | $18.83 | $18.89 | $18.48 | $18.67 | 3,669,462 |
December 22 2014 | $18.61 | $18.91 | $18.54 | $18.69 | 4,337,016 |
December 19 2014 | $18.67 | $18.84 | $18.49 | $18.61 | 12,126,114 |
December 18 2014 | $18.33 | $18.69 | $18.13 | $18.69 | 6,681,282 |
December 17 2014 | $17.80 | $18.18 | $17.56 | $18.09 | 5,410,506 |
December 16 2014 | $17.75 | $18.37 | $17.62 | $17.71 | 7,411,212 |
December 15 2014 | $17.67 | $17.73 | $17.41 | $17.50 | 6,911,922 |
December 12 2014 | $17.88 | $18.06 | $17.51 | $17.52 | 4,702,320 |
December 11 2014 | $17.84 | $18.26 | $17.64 | $18.07 | 5,900,610 |
December 10 2014 | $17.67 | $17.96 | $17.66 | $17.75 | 5,523,132 |
December 09 2014 | $17.56 | $17.75 | $17.20 | $17.74 | 7,475,742 |
December 08 2014 | $17.79 | $18.03 | $17.62 | $17.75 | 5,792,760 |
December 05 2014 | $17.89 | $17.93 | $17.71 | $17.78 | 6,001,518 |
December 04 2014 | $17.86 | $18.00 | $17.57 | $17.77 | 7,515,600 |
December 03 2014 | $18.24 | $18.26 | $17.64 | $17.83 | 14,277,114 |
December 02 2014 | $18.44 | $18.53 | $18.05 | $18.26 | 6,858,450 |
December 01 2014 | $18.50 | $18.71 | $18.40 | $18.55 | 4,852,734 |
November 28 2014 | $18.53 | $18.92 | $18.44 | $18.69 | 2,735,988 |
November 26 2014 | $18.39 | $18.45 | $18.26 | $18.40 | 2,720,940 |
November 25 2014 | $18.23 | $18.49 | $18.16 | $18.41 | 4,975,296 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.
