The highest closing price for Monster Beverage (MNST) last month was $54.65, on Friday. It was up 12.9% for the month. The latest price is $55.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $55.00 | $56.40 | $54.07 | $54.65 | 15,068,300 |
February 27 2025 | $51.17 | $52.17 | $50.93 | $51.92 | 7,541,100 |
February 26 2025 | $51.77 | $51.99 | $51.10 | $51.65 | 5,024,300 |
February 25 2025 | $52.86 | $53.31 | $51.90 | $52.13 | 7,663,100 |
February 24 2025 | $52.72 | $52.94 | $52.35 | $52.56 | 7,946,100 |
February 21 2025 | $51.58 | $53.36 | $51.31 | $53.00 | 7,703,000 |
February 20 2025 | $51.59 | $51.79 | $51.00 | $51.21 | 7,028,300 |
February 19 2025 | $51.25 | $51.90 | $51.05 | $51.69 | 6,564,800 |
February 18 2025 | $49.22 | $51.09 | $48.95 | $51.05 | 8,073,500 |
February 14 2025 | $49.83 | $50.34 | $49.22 | $49.25 | 6,107,100 |
February 13 2025 | $48.53 | $49.57 | $48.39 | $49.52 | 5,722,500 |
February 12 2025 | $47.50 | $48.27 | $47.32 | $48.17 | 2,696,200 |
February 11 2025 | $47.81 | $48.08 | $47.22 | $48.06 | 3,141,100 |
February 10 2025 | $46.62 | $48.11 | $46.57 | $47.81 | 7,114,400 |
February 07 2025 | $46.30 | $47.04 | $46.19 | $46.57 | 4,634,400 |
February 06 2025 | $46.47 | $46.65 | $46.04 | $46.30 | 4,578,200 |
February 05 2025 | $46.68 | $46.79 | $45.70 | $46.16 | 7,605,200 |
February 04 2025 | $47.61 | $48.03 | $46.52 | $46.61 | 9,208,200 |
February 03 2025 | $48.39 | $48.60 | $47.34 | $47.50 | 6,175,600 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.
