The closing price for Monster Beverage (MNST) in January 2020 was $33.30, on January 31, 2020. It was up 4.1% for the month. The latest price is $58.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2020 | $33.42 | $33.74 | $33.11 | $33.30 | 6,732,652 |
January 30 2020 | $33.15 | $33.57 | $32.90 | $33.51 | 4,988,550 |
January 29 2020 | $33.37 | $33.46 | $33.13 | $33.28 | 3,698,522 |
January 28 2020 | $33.31 | $33.56 | $33.31 | $33.44 | 5,429,316 |
January 27 2020 | $33.28 | $33.53 | $33.17 | $33.30 | 4,479,086 |
January 24 2020 | $34.00 | $34.01 | $33.46 | $33.55 | 4,698,740 |
January 23 2020 | $33.67 | $33.98 | $33.58 | $33.89 | 4,477,042 |
January 22 2020 | $33.47 | $33.75 | $33.36 | $33.73 | 3,979,806 |
January 21 2020 | $33.65 | $33.71 | $33.20 | $33.41 | 4,751,018 |
January 17 2020 | $33.60 | $33.81 | $33.35 | $33.66 | 8,846,152 |
January 16 2020 | $33.08 | $33.59 | $32.99 | $33.55 | 5,228,772 |
January 15 2020 | $32.81 | $33.08 | $32.61 | $32.94 | 5,894,202 |
January 14 2020 | $32.77 | $32.94 | $32.65 | $32.79 | 5,768,878 |
January 13 2020 | $32.70 | $32.86 | $32.33 | $32.77 | 5,419,812 |
January 10 2020 | $32.34 | $33.10 | $32.25 | $32.67 | 8,936,334 |
January 09 2020 | $32.08 | $32.17 | $31.86 | $32.13 | 6,612,984 |
January 08 2020 | $31.85 | $32.03 | $31.69 | $31.91 | 6,053,530 |
January 07 2020 | $31.94 | $32.07 | $31.77 | $31.85 | 6,736,538 |
January 06 2020 | $31.50 | $31.77 | $31.50 | $31.69 | 4,469,178 |
January 03 2020 | $31.56 | $31.81 | $31.44 | $31.64 | 3,482,296 |
January 02 2020 | $31.98 | $32.01 | $31.65 | $31.85 | 3,430,240 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.
