Monsanto Stock Price History (NYSE:MON)

Add to My Stocks
$115.5 $0.22 (0.19%) MON stock closing price Apr 21, 2017 (Closing)

Monsanto stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Monsanto P/E ratio, and PS ratio. The Monsanto stock price history chart shows that the stock price was at a low of 45.12 on 06 Jul, 2010 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-21115.57115.89115.40115.50205528026.553.50
2017-04-20115.80116.09115.70115.72169984826.603.51
2017-04-19115.95116.11115.71115.76147797726.613.51
2017-04-18116.00116.13115.82115.94128736726.653.51
2017-04-17115.86116.29115.75116.19121910226.713.52
2017-04-13116.20116.60115.77115.77155313726.613.51
2017-04-12116.45116.59116.10116.27173554726.733.52
2017-04-11115.91116.21115.86116.00168400126.673.52
2017-04-10116.38116.50115.91115.93152422826.653.51
2017-04-07115.87116.27115.81116.16259534926.703.52
2017-04-06115.59116.56115.47116.00318834531.613.65
2017-04-05116.05116.37115.13115.31546507831.423.63
2017-04-04113.89114.75113.75114.75241396431.273.61
2017-04-03113.30113.97113.27113.93487417231.043.58
2017-03-31113.20113.79113.15113.20230211430.853.56
2017-03-30113.70114.17113.24113.35162094330.893.56
2017-03-29114.00114.19113.77113.90210135131.043.58
2017-03-28113.92114.45113.79114.16176171231.113.59
2017-03-27113.21114.52113.20114.09236707131.093.59
2017-03-24113.09113.80113.09113.67160288130.973.57
2017-03-23113.43113.78112.75113.16193287630.833.56
2017-03-22112.78113.45112.41113.37136430730.893.56
2017-03-21113.29114.30112.49112.80253711830.743.55
2017-03-20112.94114.07112.56113.81217216431.013.58
2017-03-17112.75113.06111.92112.76499275630.733.55
2017-03-16113.32113.74112.38112.51310227530.663.54
2017-03-15113.80113.90113.18113.37302106330.893.56
2017-03-14113.90114.20113.51113.97174017631.053.58
2017-03-13114.12114.45113.85114.14133047031.103.59
2017-03-10114.08114.63113.80114.06128911331.083.59
2017-03-09114.18114.97113.51113.79226554331.013.58
2017-03-08115.02115.07114.09114.17177701231.113.59
2017-03-07114.53115.35114.49115.06157318531.353.62
2017-03-06114.85115.29114.51114.65114016231.243.61
2017-03-03115.00115.50114.93114.97185108431.333.62
2017-03-02115.20115.50114.70114.87147883431.303.61
2017-03-01114.24116.04114.01115.51385712431.473.63
2017-02-28113.49113.96113.22113.83194422231.023.58
2017-02-27113.00113.66112.73113.59183194930.953.57
2017-02-24112.22113.06111.83112.96189415730.783.55
2017-02-23112.00113.11111.80112.33256785730.613.53
2017-02-22111.03112.45110.81111.38250028030.353.50
2017-02-21109.74111.99109.61110.57381826330.133.48
2017-02-200.000.000.00109.000N/AN/A
2017-02-17108.76109.13108.51109.00222528029.703.43
2017-02-16109.33109.35108.38108.49236535029.563.41
2017-02-15108.88109.47108.65108.80186496229.653.42
2017-02-14107.50107.86107.44107.63138637329.333.38
2017-02-13107.69107.85107.27107.67137185629.343.39
2017-02-10107.50107.94106.97107.5791116629.313.38
2017-02-09107.58108.26107.40107.53118424229.303.38
2017-02-08107.65108.10106.98107.34149449029.253.38
2017-02-07108.29108.44107.44107.57126361929.313.38
2017-02-06108.67108.75107.88108.31119943529.513.41
2017-02-03109.00109.37108.60108.87104554929.673.42
2017-02-02108.49109.15107.91108.97172850729.693.43
2017-02-01108.28109.33108.20108.46119022129.553.41
2017-01-31108.08108.84107.90108.31141585929.513.41
2017-01-30109.00109.76108.09108.57152214329.583.41
2017-01-27109.73110.17108.51109.40174725529.813.44
2017-01-26110.50110.92109.75109.80147518329.923.45
2017-01-25109.07111.06108.86110.84311961130.203.49
2017-01-24108.75109.38108.03108.84159693629.663.42
2017-01-23108.22108.57107.42108.44184193129.553.41
2017-01-20108.37108.61108.03108.58229123629.593.41
2017-01-19108.01108.43107.95108.12102291329.463.40
2017-01-18108.47108.55107.89108.10121840929.463.40
2017-01-17107.80108.70107.66108.17283624929.473.40
2017-01-160.000.000.00107.620N/AN/A
2017-01-13107.31107.90107.05107.62181944829.323.38
2017-01-12108.45108.50106.74107.33259423729.253.37
2017-01-11108.58108.84107.70108.45161803329.553.41
2017-01-10108.50108.95108.24108.44162680429.553.41
2017-01-09108.00109.05107.40108.95272037729.693.43
2017-01-06105.56108.13105.56108.13404742129.463.40
2017-01-05105.70106.13104.91105.21214214434.613.41
2017-01-04105.23105.32104.83105.05125412434.563.41
2017-01-03105.45105.75104.77105.31148768434.643.41
2017-01-020.000.000.00105.210N/AN/A
2016-12-30105.50105.50104.89105.21130268034.613.41
2016-12-29105.19105.59105.10105.1074354734.573.41
2016-12-28105.75105.80104.98105.20103935834.613.41
2016-12-27105.05105.79105.04105.69102976934.773.43
2016-12-260.000.000.00105.260N/AN/A
2016-12-23105.06105.35104.80105.2662261034.633.41
2016-12-22105.32105.74104.94105.33119146834.653.41
2016-12-21105.45105.74105.03105.21128926034.613.41
2016-12-20105.79105.79105.23105.49100978034.703.42
2016-12-19105.50106.15105.22105.58135818234.733.42
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 69.89 May 18,2012
Avg Stock Price 103.72

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 25.15

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 3.53

MON Industry Peers

Company Price Change (%)
Syngenta (SYT)90.571.08 (1.18%)
Wilmar International (WLMIY)250.19 (0.75%)
Dupont (DD)78.650.36 (0.46%)
Fmc Corp (FMC)72.670.74 (1.01%)
Scotts Miracle-gro (SMG)96.750.14 (0.14%)
Origin Agritech (SEED)1.860.01 (0.54%)
Sumitomo Chemcl (SOMMY)27.450.23 (0.84%)

We provide Monsanto historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Monsanto stock analysis. Monsanto stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. MON saw an opening price of 115.57, and a closing price of 115.5 on 21 Apr, 2017. The company's P/S ratio was at a high of 7.75 on 17 Jun, 2008 according to our Monsanto stock market history data. .