MNST: Monster Beverage Corp.

As of Monday, May 6th, 2024

$ 54.22

-0.78 -1.42%

Open: 55.00
High: 55.15
Low: 53.74
Volume: 10,018,674
Previous Close on Friday, May 3rd, 2024

$ 55.00

+1.61 +3.02%

Open: 54.67
High: 55.41
Low: 52.95
Volume: 12,058,154

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 55.00 55.15 53.74 54.22 10,018,672 -0.78 -1.42
2024-05-03 54.67 55.41 52.95 55.00 12,058,154 +1.61 +3.02
2024-05-02 53.83 53.88 53.21 53.39 6,206,391 -0.15 -0.28
2024-05-01 53.03 54.14 52.94 53.54 7,356,619 +0.09 +0.17
2024-04-30 54.03 54.12 53.43 53.45 5,650,618 -0.68 -1.26
2024-04-29 53.34 54.14 53.34 54.13 4,034,997 +0.76 +1.42
2024-04-26 52.61 53.53 52.51 53.37 3,994,256 +0.22 +0.41
2024-04-25 52.28 54.06 51.98 53.15 7,482,969 -1.18 -2.17
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 55.41
On 2024-05-03		 52.94
On 2024-05-01		 0.09 0.17 55.41
On 2024-05-03		 53.74
On 2024-05-06		 -3.01 53.92
10D 55.41
On 2024-05-03		 51.98
On 2024-04-25		 0.62 1.16 54.87
On 2024-04-24		 51.98
On 2024-04-25		 -5.27 53.83
20D 56.08
On 2024-04-09		 51.98
On 2024-04-25		 -1.43 -2.57 56.08
On 2024-04-09		 51.98
On 2024-04-25		 -7.30 54.09
WTD 55.15
On 2024-05-06		 53.74
On 2024-05-06		 -0.78 -1.42 -- -- -- 54.22
MTD 55.41
On 2024-05-03		 52.94
On 2024-05-01		 0.77 1.44 55.41
On 2024-05-03		 53.74
On 2024-05-06		 -3.01 54.04
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

54.22 -0.78 -1.42 10,018,674