The closing price for Monster Beverage (MNST) in 2021 was $48.02, on December 31, 2021. It was up 3.8% for the year. The latest price is $58.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $47.66 | $48.11 | $47.50 | $48.02 | 2,210,162 |
December 30 2021 | $48.14 | $48.21 | $47.63 | $47.70 | 2,226,582 |
December 29 2021 | $47.43 | $48.00 | $47.25 | $47.90 | 2,588,668 |
December 28 2021 | $47.45 | $47.66 | $47.18 | $47.35 | 2,137,158 |
December 27 2021 | $47.01 | $47.46 | $47.01 | $47.40 | 2,034,142 |
December 23 2021 | $46.86 | $47.16 | $46.68 | $46.92 | 2,444,550 |
December 22 2021 | $46.35 | $46.77 | $46.19 | $46.74 | 2,308,130 |
December 21 2021 | $45.84 | $46.45 | $45.83 | $46.40 | 3,091,760 |
December 20 2021 | $45.37 | $45.89 | $44.80 | $45.82 | 5,719,296 |
December 17 2021 | $45.52 | $46.56 | $45.25 | $45.81 | 11,594,838 |
December 16 2021 | $45.84 | $46.31 | $45.63 | $45.81 | 5,437,500 |
December 15 2021 | $45.24 | $45.65 | $44.82 | $45.61 | 5,586,466 |
December 14 2021 | $44.70 | $45.34 | $44.68 | $45.19 | 3,964,550 |
December 13 2021 | $44.75 | $45.16 | $44.43 | $44.89 | 3,196,712 |
December 10 2021 | $44.51 | $45.01 | $44.35 | $44.78 | 5,296,806 |
December 09 2021 | $44.05 | $44.44 | $44.01 | $44.15 | 2,984,390 |
December 08 2021 | $44.10 | $44.51 | $43.77 | $44.47 | 4,618,198 |
December 07 2021 | $42.98 | $44.40 | $42.98 | $44.19 | 7,769,468 |
December 06 2021 | $42.30 | $42.94 | $41.97 | $42.86 | 3,120,430 |
December 03 2021 | $41.66 | $41.93 | $41.29 | $41.85 | 4,822,402 |
December 02 2021 | $40.84 | $41.90 | $40.84 | $41.48 | 5,599,560 |
December 01 2021 | $42.28 | $42.43 | $40.46 | $40.53 | 6,209,380 |
November 30 2021 | $43.26 | $43.40 | $41.67 | $41.89 | 7,082,820 |
November 29 2021 | $43.61 | $43.77 | $43.28 | $43.43 | 3,813,414 |
November 26 2021 | $44.49 | $44.50 | $43.39 | $43.53 | 2,513,976 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.
