Monster Beverage (MNST) returned 6.3% in 2022.

DATE	OPEN	HIGH	LOW	CLOSE	VOLUME
December 30 2022	$50.91	$50.91	$50.35	$50.77	2,288,566
December 29 2022	$50.81	$51.36	$50.74	$51.01	2,207,998
December 28 2022	$51.17	$51.37	$50.64	$50.66	2,243,362
December 27 2022	$50.90	$51.22	$50.58	$51.01	3,000,262
December 23 2022	$50.73	$50.76	$50.24	$50.63	1,430,634
December 22 2022	$50.60	$50.73	$49.67	$50.41	3,079,264
December 21 2022	$50.79	$51.37	$50.77	$50.98	2,477,812
December 20 2022	$50.25	$50.80	$50.10	$50.58	3,049,848
December 19 2022	$50.50	$50.85	$49.95	$50.21	3,345,080
December 16 2022	$49.63	$50.77	$49.21	$50.39	12,221,528
December 15 2022	$50.37	$50.57	$49.56	$49.83	3,933,856
December 14 2022	$50.21	$51.39	$50.08	$50.95	5,544,770
December 13 2022	$51.34	$51.36	$49.90	$50.22	3,328,094
December 12 2022	$50.21	$50.43	$49.89	$50.41	3,051,450
December 09 2022	$50.51	$50.61	$49.99	$50.02	2,733,808
December 08 2022	$50.52	$50.88	$50.37	$50.77	2,147,268
December 07 2022	$50.80	$51.04	$50.37	$50.62	2,356,560
December 06 2022	$51.28	$51.60	$50.53	$50.72	3,129,836
December 05 2022	$51.39	$51.51	$50.84	$51.09	3,412,938
December 02 2022	$50.98	$52.33	$50.88	$52.02	3,374,652
December 01 2022	$51.38	$51.66	$51.04	$51.63	4,230,826
November 30 2022	$49.88	$51.53	$49.68	$51.43	9,048,108
November 29 2022	$50.72	$50.85	$49.66	$49.90	4,698,488
November 28 2022	$51.87	$52.24	$50.84	$50.94	4,001,482
November 25 2022	$51.95	$51.98	$51.65	$51.69	1,735,152