The highest closing price for Monster Beverage (MNST) last month was $54.05, on October 18. It was up 1% for the month. The latest price is $54.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $52.65 | $53.18 | $52.48 | $52.68 | 4,625,400 |
October 30 2024 | $52.25 | $53.13 | $52.06 | $52.60 | 6,892,100 |
October 29 2024 | $52.70 | $53.51 | $52.05 | $52.48 | 6,924,200 |
October 28 2024 | $53.44 | $53.63 | $52.88 | $53.10 | 3,208,600 |
October 25 2024 | $53.76 | $53.93 | $53.29 | $53.37 | 3,613,500 |
October 24 2024 | $53.43 | $53.58 | $52.54 | $53.44 | 3,872,700 |
October 23 2024 | $53.47 | $53.79 | $53.10 | $53.56 | 2,549,400 |
October 22 2024 | $53.73 | $53.84 | $53.25 | $53.60 | 2,317,260 |
October 21 2024 | $54.06 | $54.54 | $53.70 | $53.77 | 4,279,818 |
October 18 2024 | $53.44 | $54.21 | $53.20 | $54.05 | 8,917,600 |
October 17 2024 | $53.70 | $53.74 | $53.12 | $53.44 | 5,872,500 |
October 16 2024 | $52.48 | $53.65 | $52.23 | $53.58 | 6,386,000 |
October 15 2024 | $51.57 | $52.71 | $51.36 | $52.62 | 7,999,600 |
October 14 2024 | $51.59 | $51.74 | $51.12 | $51.68 | 5,564,200 |
October 11 2024 | $50.82 | $51.98 | $50.67 | $51.31 | 6,945,700 |
October 10 2024 | $50.00 | $50.80 | $49.77 | $50.77 | 3,906,600 |
October 09 2024 | $49.62 | $50.08 | $49.37 | $49.77 | 3,122,800 |
October 08 2024 | $49.24 | $49.68 | $49.09 | $49.49 | 3,526,200 |
October 07 2024 | $50.63 | $50.63 | $48.88 | $49.24 | 7,559,100 |
October 04 2024 | $50.31 | $51.01 | $50.04 | $50.95 | 5,014,900 |
October 03 2024 | $50.57 | $50.68 | $49.99 | $50.31 | 4,156,000 |
October 02 2024 | $51.53 | $51.53 | $50.74 | $50.94 | 6,588,900 |
October 01 2024 | $52.17 | $52.31 | $51.36 | $51.59 | 6,838,600 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.
