Monsanto Stock Price History (NYSE:MON)

Add to My Stocks
$104.27 $0.36 (0.35%) MON stock closing price Dec 05, 2016 (Closing)

View and download Monsanto stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Monsanto P/E ratio data for the stock. The Monsanto stock price history chart shows that the stock price reached a high of 142.69 on 17 Jun, 2008, and a low of 45.12 on 17 Jun, 2008 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-05104.19105.38104.05104.27254910634.303.38
2016-12-02103.36103.98103.08103.91192902334.183.37
2016-12-01102.71103.63102.70103.50234879634.053.36
2016-11-30102.44103.29102.21102.71373039233.793.33
2016-11-29101.91102.59101.56102.39126130733.683.32
2016-11-28102.30102.56101.52102.03163075533.563.31
2016-11-25102.25102.61102.02102.5696452333.743.32
2016-11-240.000.000.00102.420N/AN/A
2016-11-23101.37102.44100.87102.42137515833.693.32
2016-11-22101.88102.14101.39101.75172778233.473.30
2016-11-21101.00101.50100.90101.32145827333.333.28
2016-11-18100.60101.27100.29101.21136835033.293.28
2016-11-17100.68101.16100.25100.66193204833.113.26
2016-11-1699.46101.9999.38100.73362793133.143.27
2016-11-1597.8799.7197.6599.09389415632.603.21
2016-11-1497.6898.5397.4498.09172153632.273.18
2016-11-1197.6298.2097.3597.90313850432.203.17
2016-11-1099.2199.4097.7597.93336779832.213.17
2016-11-0998.2599.5798.1098.94311592932.553.21
2016-11-0899.3299.7198.6199.44156184832.713.22
2016-11-0799.0599.4998.5699.19169294432.633.22
2016-11-0498.8199.4098.3698.52194838932.413.19
2016-11-0399.7499.7998.6098.81325409132.503.20
2016-11-02100.55100.8599.6899.78251479032.823.23
2016-11-01100.63101.00100.24100.69187870633.123.26
2016-10-31100.93101.53100.50100.77166068333.153.27
2016-10-28101.15101.58100.51100.98154636633.223.27
2016-10-27101.52101.60100.88101.02153376633.233.27
2016-10-26101.26101.74100.99101.33168859633.333.28
2016-10-25102.00102.00101.14101.40218750933.363.29
2016-10-24101.63102.61101.40102.00374438333.553.31
2016-10-21102.34102.46101.62102.07285750133.583.31
2016-10-20102.09102.96101.72102.86177727033.843.33
2016-10-19103.00103.20102.32102.49144395933.713.32
2016-10-18102.89103.00102.10102.67202225733.773.33
2016-10-17102.02102.38101.62102.17172958333.613.31
2016-10-14102.68102.80101.64102.11321712833.593.31
2016-10-13101.80102.80101.54102.54218738633.733.32
2016-10-12103.36103.40102.31102.32160122233.663.32
2016-10-11102.70103.49102.27103.33180387733.993.35
2016-10-10103.77103.89102.90102.9798967433.873.34
2016-10-07103.75103.89103.25103.36239170434.003.35
2016-10-06103.25103.77103.20103.50337116334.053.36
2016-10-05101.09103.36101.09103.18451200042.643.39
2016-10-04102.82102.88102.10102.15330500742.213.36
2016-10-03102.25102.55101.99102.47194537042.343.37
2016-09-30102.28102.49101.57102.20366453942.233.36
2016-09-29102.52102.60101.34101.79267065642.063.35
2016-09-28102.64102.89101.65102.56310330542.383.37
2016-09-27102.57102.92102.06102.25310986042.253.36
2016-09-26103.72104.43102.01102.13407052942.203.36
2016-09-23103.90104.17103.40103.50208353742.773.40
2016-09-22104.86104.97104.10104.20425174143.063.43
2016-09-21103.80104.73103.80104.36571955243.123.43
2016-09-20102.75103.10102.01102.88356899642.513.38
2016-09-19103.93104.22101.66101.80562073942.073.35
2016-09-16104.44104.52103.20103.45771722142.753.40
2016-09-15106.66106.78103.94104.221062964543.073.43
2016-09-14107.01107.75106.35106.762571694644.123.51
2016-09-13106.93109.50105.01106.10758949043.843.49
2016-09-12106.98107.24106.50106.99271462444.213.52
2016-09-09108.14109.07106.67106.78912674944.123.51
2016-09-08106.90108.34106.17108.05517433244.653.55
2016-09-07106.77106.95105.76106.57306359844.043.50
2016-09-06108.17108.40105.85106.07900521643.833.49
2016-09-050.000.000.00107.440N/AN/A
2016-09-02107.22107.56106.71107.44137258544.403.53
2016-09-01106.49107.23106.12106.91237640444.183.51
2016-08-31107.18107.44104.83106.50371306644.013.50
2016-08-30107.50108.35106.74107.44250348044.403.53
2016-08-29107.86108.26107.35107.54242656944.443.54
2016-08-26107.52107.76106.63107.40400560044.383.53
2016-08-25107.14107.50106.67106.99207467644.213.52
2016-08-24107.87107.87106.80107.00359358744.223.52
2016-08-23108.71109.00106.91107.10748054944.263.52
2016-08-22104.27105.39103.65104.50193787043.183.44
2016-08-19103.70104.83103.51104.15211978543.043.42
2016-08-18104.60104.88103.75103.99169560842.973.42
2016-08-17105.66105.75102.18104.23446147443.073.43
2016-08-16106.04106.74105.42105.44262306143.573.47
2016-08-15105.66106.00104.96104.98114181643.383.45
2016-08-12105.92106.35104.44105.25124956043.493.46
2016-08-11106.61106.61104.96105.92173164243.773.48
2016-08-10106.63106.63105.68105.94120419043.783.48
2016-08-09107.05107.14105.66106.50162827244.013.50
2016-08-08107.50107.66106.41106.75136667844.113.51
2016-08-05106.48107.48106.48106.93219577044.193.52
2016-08-04104.36106.94103.00106.42495138943.983.50
2016-08-03105.54106.41104.17104.36360731643.123.43
Get more Data

Monsanto Stock Chart

View MON PE ratio, PS ratio stocks charts and compare with peers.
MON Chart
Note: Compare Monsanto stock price history with the index and industry peers.

Monsanto Historical Prices: Past 5 years

Max Stock Price 126.73 Jun 25,2014
Min Stock Price 67.45 Dec 19,2011
Avg Stock Price 101.19

Monsanto Historical PE ratio: Past 5 years

Max PE Ratio 44.65 Sep 08,2016
Min PE Ratio 15.11 Sep 28,2015
Avg PE Ratio 24.68

Monsanto Historical PS ratio: Past 5 years

Max PS Ratio 4.31 Jun 25,2014
Min PS Ratio 2.57 Sep 28,2015
Avg PS Ratio 3.52

MON Industry Peers

Company Price Change (%)
Syngenta (SYT)79.441.06 (1.35%)
Wilmar International (WLMIY)25.930.71 (2.82%)
Dupont (DD)72.890.24 (0.33%)
Fmc Corp (FMC)56.910.38 (0.67%)
Scotts Miracle-gro (SMG)91.080.03 (0.03%)
Origin Agritech (SEED)2.480.08 (3.33%)
Sumitomo Chemcl (SOMMY)24.220.55 (2.32%)

We provide Monsanto historical quotes along with PE ratio and PS ratio for doing Monsanto fundamental analysis. Monsanto stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. MON saw a high of 103.98, and a low of 103.08 on last trading day. The average P/S ratio was 3.81 as can be seen by Monsanto stock price history. .