The closing price for Monster Beverage (MNST) in January 2016 was $22.51, on January 29, 2016. It was down 7.8% for the month. The latest price is $57.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2016 | $22.84 | $22.84 | $21.42 | $22.51 | 45,825,947 |
January 28 2016 | $23.13 | $23.18 | $22.67 | $22.87 | 7,368,762 |
January 27 2016 | $23.24 | $23.25 | $22.85 | $23.00 | 5,162,262 |
January 26 2016 | $23.37 | $23.57 | $23.05 | $23.18 | 4,791,012 |
January 25 2016 | $23.88 | $23.98 | $23.32 | $23.35 | 5,963,256 |
January 22 2016 | $23.26 | $24.07 | $22.97 | $24.03 | 9,926,340 |
January 21 2016 | $23.60 | $23.67 | $22.81 | $23.00 | 10,316,568 |
January 20 2016 | $23.88 | $23.91 | $22.58 | $23.34 | 11,182,638 |
January 19 2016 | $23.85 | $24.34 | $23.76 | $24.13 | 7,281,996 |
January 15 2016 | $23.15 | $23.69 | $23.07 | $23.52 | 8,896,476 |
January 14 2016 | $24.04 | $24.14 | $23.43 | $23.74 | 6,921,510 |
January 13 2016 | $24.35 | $24.90 | $23.90 | $23.95 | 7,819,032 |
January 12 2016 | $24.47 | $24.89 | $24.37 | $24.55 | 7,569,630 |
January 11 2016 | $24.30 | $24.63 | $24.04 | $24.34 | 6,407,622 |
January 08 2016 | $24.22 | $24.35 | $23.99 | $24.04 | 5,028,396 |
January 07 2016 | $23.94 | $24.39 | $23.86 | $24.20 | 7,417,458 |
January 06 2016 | $23.99 | $24.45 | $23.77 | $24.38 | 8,913,846 |
January 05 2016 | $24.06 | $24.40 | $24.05 | $24.35 | 5,533,272 |
January 04 2016 | $24.42 | $24.61 | $23.68 | $24.06 | 7,978,368 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.
