The closing price for Monster Beverage (MNST) in January 2014 was $11.32, on January 31, 2014. The latest price is $57.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2014 | $11.16 | $11.42 | $11.05 | $11.32 | 7,919,898 |
January 30 2014 | $11.35 | $11.53 | $11.32 | $11.45 | 7,326,990 |
January 29 2014 | $11.43 | $11.44 | $11.27 | $11.30 | 7,229,598 |
January 28 2014 | $11.31 | $11.54 | $11.26 | $11.49 | 9,422,064 |
January 27 2014 | $11.29 | $11.35 | $11.20 | $11.29 | 9,027,744 |
January 24 2014 | $11.45 | $11.45 | $11.16 | $11.26 | 6,799,488 |
January 23 2014 | $11.55 | $11.63 | $11.40 | $11.51 | 5,484,930 |
January 22 2014 | $11.63 | $11.69 | $11.57 | $11.65 | 4,760,856 |
January 21 2014 | $11.59 | $11.72 | $11.54 | $11.63 | 7,510,278 |
January 17 2014 | $11.45 | $11.58 | $11.45 | $11.52 | 5,018,544 |
January 16 2014 | $11.56 | $11.64 | $11.50 | $11.59 | 3,859,824 |
January 15 2014 | $11.52 | $11.56 | $11.38 | $11.52 | 5,232,150 |
January 14 2014 | $11.64 | $11.64 | $11.46 | $11.54 | 7,800,954 |
January 13 2014 | $11.74 | $11.75 | $11.52 | $11.62 | 16,212,426 |
January 10 2014 | $11.28 | $11.74 | $11.22 | $11.64 | 19,736,597 |
January 09 2014 | $11.44 | $11.46 | $11.18 | $11.26 | 8,235,654 |
January 08 2014 | $11.36 | $11.59 | $11.36 | $11.40 | 15,684,894 |
January 07 2014 | $11.21 | $11.44 | $11.19 | $11.29 | 11,220,270 |
January 06 2014 | $11.25 | $11.29 | $11.08 | $11.08 | 13,118,166 |
January 03 2014 | $11.38 | $11.38 | $11.21 | $11.25 | 9,708,936 |
January 02 2014 | $11.31 | $11.33 | $11.11 | $11.13 | 9,186,576 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.
