The highest closing price for Monster Beverage (MNST) last month was $54.98, on December 2. It was down 5.1% for the month. The latest price is $52.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $52.75 | $52.94 | $52.31 | $52.56 | 3,799,377 |
December 30 2024 | $52.30 | $52.89 | $51.85 | $52.53 | 3,813,600 |
December 27 2024 | $52.53 | $52.89 | $52.30 | $52.55 | 3,231,200 |
December 26 2024 | $52.31 | $52.98 | $52.18 | $52.67 | 2,921,200 |
December 24 2024 | $51.71 | $52.63 | $51.69 | $52.51 | 2,027,300 |
December 23 2024 | $51.84 | $51.98 | $51.29 | $51.86 | 3,850,600 |
December 20 2024 | $50.73 | $51.90 | $50.62 | $51.72 | 11,411,300 |
December 19 2024 | $51.30 | $51.44 | $50.48 | $50.90 | 7,188,500 |
December 18 2024 | $51.69 | $52.44 | $51.47 | $51.54 | 4,802,600 |
December 17 2024 | $52.16 | $52.70 | $51.65 | $51.95 | 4,643,800 |
December 16 2024 | $52.71 | $53.58 | $52.10 | $52.25 | 4,377,800 |
December 13 2024 | $52.30 | $52.85 | $52.18 | $52.76 | 4,695,300 |
December 12 2024 | $52.35 | $52.97 | $52.32 | $52.92 | 4,274,400 |
December 11 2024 | $53.07 | $53.52 | $52.06 | $52.10 | 3,438,800 |
December 10 2024 | $52.91 | $53.64 | $52.34 | $53.01 | 4,243,600 |
December 09 2024 | $52.53 | $53.56 | $52.01 | $53.21 | 5,994,500 |
December 06 2024 | $53.32 | $53.73 | $52.24 | $52.27 | 3,937,200 |
December 05 2024 | $54.07 | $54.07 | $53.07 | $53.10 | 4,677,600 |
December 04 2024 | $54.07 | $54.33 | $53.64 | $53.75 | 4,035,800 |
December 03 2024 | $54.60 | $54.90 | $54.07 | $54.19 | 5,378,200 |
December 02 2024 | $55.37 | $56.02 | $54.95 | $54.98 | 5,682,800 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.
