The closing price for Monster Beverage (MNST) in January 2009 was $2.79, on January 30, 2009. It was up 1.5% for the month. The latest price is $57.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2009 | $2.96 | $2.96 | $2.77 | $2.79 | 18,862,259 |
January 29 2009 | $2.91 | $2.99 | $2.87 | $2.92 | 12,096,516 |
January 28 2009 | $2.91 | $2.94 | $2.89 | $2.93 | 18,576,563 |
January 27 2009 | $2.85 | $2.89 | $2.81 | $2.88 | 13,723,644 |
January 26 2009 | $2.76 | $2.84 | $2.76 | $2.82 | 18,673,199 |
January 23 2009 | $2.72 | $2.79 | $2.69 | $2.75 | 12,742,404 |
January 22 2009 | $2.74 | $2.79 | $2.68 | $2.76 | 13,817,496 |
January 21 2009 | $2.74 | $2.81 | $2.67 | $2.78 | 15,831,660 |
January 20 2009 | $2.84 | $2.87 | $2.71 | $2.73 | 18,072,563 |
January 16 2009 | $2.71 | $2.83 | $2.70 | $2.81 | 22,384,115 |
January 15 2009 | $2.58 | $2.70 | $2.53 | $2.68 | 16,766,964 |
January 14 2009 | $2.61 | $2.64 | $2.53 | $2.57 | 14,107,908 |
January 13 2009 | $2.60 | $2.66 | $2.56 | $2.65 | 18,037,475 |
January 12 2009 | $2.74 | $2.74 | $2.57 | $2.60 | 14,421,000 |
January 09 2009 | $2.73 | $2.73 | $2.63 | $2.67 | 13,591,788 |
January 08 2009 | $2.76 | $2.78 | $2.68 | $2.72 | 20,866,043 |
January 07 2009 | $2.81 | $2.86 | $2.72 | $2.75 | 15,561,552 |
January 06 2009 | $2.89 | $2.95 | $2.81 | $2.83 | 11,988,852 |
January 05 2009 | $2.88 | $2.95 | $2.85 | $2.88 | 12,664,272 |
January 02 2009 | $2.75 | $2.92 | $2.75 | $2.90 | 14,135,364 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.
