The closing price for Monster Beverage (MNST) in 2023 was $57.61, on December 29, 2023. It was up 13.2% for the year. The latest price is $55.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $57.43 | $57.78 | $57.33 | $57.61 | 4,061,621 |
December 28 2023 | $57.51 | $57.56 | $57.19 | $57.42 | 3,344,826 |
December 27 2023 | $56.84 | $57.37 | $56.72 | $57.34 | 3,606,206 |
December 26 2023 | $55.90 | $56.92 | $55.90 | $56.79 | 3,469,185 |
December 22 2023 | $55.65 | $56.35 | $55.52 | $56.01 | 3,942,673 |
December 21 2023 | $54.71 | $55.47 | $54.68 | $55.38 | 4,323,807 |
December 20 2023 | $55.28 | $55.54 | $54.36 | $54.36 | 4,820,446 |
December 19 2023 | $55.38 | $55.73 | $55.29 | $55.58 | 4,203,793 |
December 18 2023 | $55.47 | $55.55 | $54.77 | $55.30 | 4,230,201 |
December 15 2023 | $55.56 | $55.95 | $54.92 | $55.09 | 9,880,424 |
December 14 2023 | $56.68 | $56.68 | $55.30 | $55.56 | 5,595,397 |
December 13 2023 | $55.93 | $56.57 | $55.78 | $56.55 | 5,780,710 |
December 12 2023 | $55.83 | $55.86 | $55.17 | $55.80 | 4,122,405 |
December 11 2023 | $54.53 | $55.40 | $54.53 | $55.26 | 4,631,845 |
December 08 2023 | $54.16 | $54.35 | $53.70 | $53.92 | 4,935,825 |
December 07 2023 | $54.53 | $54.59 | $53.99 | $54.30 | 5,129,858 |
December 06 2023 | $54.26 | $54.44 | $53.54 | $54.30 | 5,649,426 |
December 05 2023 | $55.08 | $55.26 | $53.99 | $54.26 | 5,775,496 |
December 04 2023 | $54.97 | $55.58 | $54.67 | $55.17 | 5,413,259 |
December 01 2023 | $54.92 | $55.53 | $54.92 | $55.22 | 5,526,628 |
November 30 2023 | $54.82 | $55.20 | $54.18 | $55.15 | 8,484,083 |
November 29 2023 | $55.48 | $55.50 | $54.32 | $54.71 | 8,844,517 |
November 28 2023 | $54.70 | $55.42 | $54.68 | $55.28 | 8,008,569 |
November 27 2023 | $55.22 | $55.33 | $54.65 | $54.72 | 4,535,610 |
November 24 2023 | $55.11 | $55.41 | $55.02 | $55.17 | 1,871,755 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.
