The closing price for Monster Beverage (MNST) in January 2022 was $43.36, on January 31, 2022. It was down 9.2% for the month. The latest price is $57.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $42.63 | $43.40 | $42.41 | $43.36 | 4,579,642 |
January 28 2022 | $41.46 | $42.66 | $41.00 | $42.66 | 5,212,316 |
January 27 2022 | $42.67 | $42.96 | $41.35 | $41.59 | 4,751,406 |
January 26 2022 | $43.06 | $43.62 | $42.04 | $42.30 | 5,077,878 |
January 25 2022 | $43.48 | $43.65 | $42.69 | $43.17 | 5,585,806 |
January 24 2022 | $42.77 | $44.15 | $42.10 | $44.07 | 6,855,900 |
January 21 2022 | $43.27 | $43.88 | $42.76 | $42.81 | 6,160,536 |
January 20 2022 | $43.69 | $44.56 | $43.12 | $43.19 | 3,938,508 |
January 19 2022 | $43.43 | $43.74 | $43.10 | $43.37 | 5,808,160 |
January 18 2022 | $44.17 | $44.43 | $43.28 | $43.35 | 6,206,542 |
January 14 2022 | $47.18 | $47.18 | $44.58 | $44.96 | 8,028,958 |
January 13 2022 | $47.18 | $47.53 | $46.83 | $47.19 | 4,779,258 |
January 12 2022 | $47.55 | $47.64 | $46.85 | $46.99 | 3,743,442 |
January 11 2022 | $46.07 | $47.37 | $45.78 | $47.29 | 3,742,362 |
January 10 2022 | $46.91 | $46.93 | $45.58 | $46.37 | 6,309,582 |
January 07 2022 | $47.68 | $47.86 | $47.01 | $47.03 | 3,675,262 |
January 06 2022 | $47.81 | $48.40 | $47.65 | $47.76 | 4,969,276 |
January 05 2022 | $48.75 | $49.37 | $48.00 | $48.03 | 4,738,958 |
January 04 2022 | $48.21 | $48.98 | $48.21 | $48.87 | 4,181,568 |
January 03 2022 | $47.76 | $48.35 | $47.44 | $48.27 | 3,686,338 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.
