The closing price for Monster Beverage (MNST) in January 2018 was $34.12, on January 31, 2018. It was up 7.6% for the month. The latest price is $58.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2018 | $33.82 | $34.29 | $33.78 | $34.12 | 5,009,206 |
January 30 2018 | $34.13 | $34.51 | $33.90 | $33.95 | 4,858,038 |
January 29 2018 | $34.80 | $35.11 | $33.78 | $34.15 | 6,183,698 |
January 26 2018 | $33.92 | $34.50 | $33.85 | $34.46 | 3,516,724 |
January 25 2018 | $34.28 | $34.34 | $33.83 | $33.90 | 5,344,948 |
January 24 2018 | $34.34 | $34.39 | $34.07 | $34.14 | 4,277,784 |
January 23 2018 | $33.87 | $34.32 | $33.69 | $34.23 | 4,999,006 |
January 22 2018 | $33.42 | $33.90 | $33.38 | $33.89 | 3,647,920 |
January 19 2018 | $33.32 | $33.67 | $33.27 | $33.43 | 5,003,156 |
January 18 2018 | $33.51 | $33.61 | $32.85 | $33.24 | 3,525,036 |
January 17 2018 | $32.67 | $33.62 | $32.53 | $33.54 | 7,812,128 |
January 16 2018 | $32.04 | $32.38 | $31.81 | $32.28 | 5,714,098 |
January 12 2018 | $32.07 | $32.16 | $31.84 | $31.89 | 3,685,412 |
January 11 2018 | $31.86 | $32.06 | $31.72 | $31.98 | 3,947,908 |
January 10 2018 | $32.84 | $33.08 | $31.65 | $31.80 | 5,427,200 |
January 09 2018 | $32.16 | $32.80 | $31.99 | $32.74 | 6,946,600 |
January 08 2018 | $31.53 | $32.04 | $31.40 | $32.02 | 2,958,614 |
January 05 2018 | $31.75 | $31.93 | $31.60 | $31.75 | 3,509,362 |
January 04 2018 | $31.69 | $32.03 | $31.56 | $31.68 | 3,778,924 |
January 03 2018 | $31.34 | $31.66 | $31.12 | $31.56 | 5,575,418 |
January 02 2018 | $31.70 | $31.81 | $31.30 | $31.36 | 5,049,956 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.
