Monster Beverage (MNST) went public on August 18, 1995, when it opened at a split-adjusted price of $0.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $52.500 | $56.700 | $51.720 | $54.060 | 109,862,700 |
October 2024 | $52.170 | $54.540 | $48.880 | $52.680 | 120,681,678 |
September 2024 | $46.940 | $52.940 | $46.850 | $52.170 | 123,261,900 |
August 2024 | $51.430 | $52.400 | $43.320 | $47.130 | 153,300,100 |
July 2024 | $50.040 | $52.230 | $48.970 | $51.450 | 122,186,500 |
June 2024 | $51.810 | $53.900 | $47.630 | $49.950 | 314,241,200 |
May 2024 | $53.030 | $55.800 | $50.890 | $51.920 | 185,498,737 |
April 2024 | $59.560 | $59.560 | $51.980 | $53.450 | 125,787,417 |
March 2024 | $58.800 | $61.225 | $57.525 | $59.280 | 91,407,206 |
February 2024 | $55.150 | $60.070 | $54.755 | $59.100 | 109,027,429 |
January 2024 | $57.520 | $59.400 | $54.840 | $55.020 | 120,140,415 |
December 2023 | $54.920 | $57.780 | $53.540 | $57.610 | 98,444,031 |
November 2023 | $51.210 | $58.860 | $51.060 | $55.150 | 132,884,385 |
October 2023 | $52.830 | $52.960 | $47.130 | $51.100 | 136,977,724 |
September 2023 | $57.700 | $57.760 | $52.755 | $52.950 | 96,819,017 |
August 2023 | $57.600 | $59.235 | $54.990 | $57.410 | 96,803,027 |
July 2023 | $57.000 | $58.775 | $55.280 | $57.490 | 92,632,852 |
June 2023 | $58.570 | $60.030 | $56.489 | $57.440 | 85,725,550 |
May 2023 | $55.820 | $60.465 | $55.790 | $58.620 | 106,682,865 |
April 2023 | $54.215 | $56.125 | $51.290 | $56.000 | 67,113,944 |
March 2023 | $49.100 | $54.170 | $48.625 | $54.010 | 101,398,805 |
February 2023 | $52.000 | $52.725 | $50.050 | $50.880 | 70,620,526 |
January 2023 | $50.885 | $52.120 | $49.302 | $52.040 | 81,175,128 |
December 2022 | $51.375 | $52.325 | $49.208 | $50.765 | 72,588,412 |
November 2022 | $47.900 | $52.243 | $45.060 | $51.430 | 111,353,820 |
