MNST: Monster Beverage Corp.

As of Friday, May 17th, 2024

$ 54.11

+0.02 +0.04%

Open: 53.93
High: 54.24
Low: 53.79
Volume: 4,054,924
Previous Close on Thursday, May 16th, 2024

$ 54.09

-0.15 -0.28%

Open: 54.17
High: 54.49
Low: 54.04
Volume: 4,157,517

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 53.93 54.24 53.79 54.11 4,054,924 +0.02 +0.04
2024-05-16 54.17 54.49 54.04 54.09 4,157,517 -0.15 -0.28
2024-05-15 54.65 54.65 54.12 54.24 5,438,483 -0.24 -0.44
2024-05-14 54.73 54.83 53.99 54.48 9,344,029 -0.24 -0.44
2024-05-13 55.62 55.80 54.63 54.72 4,923,492 -0.74 -1.33
2024-05-10 55.08 55.70 54.99 55.46 3,958,555 +0.26 +0.47
2024-05-09 54.42 55.33 54.42 55.20 4,284,199 +0.90 +1.66
2024-05-08 55.26 55.30 54.16 54.30 6,699,984 -0.37 -0.68
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 55.80
On 2024-05-13		 53.79
On 2024-05-17		 -1.35 -2.43 55.80
On 2024-05-13		 53.79
On 2024-05-17		 -3.60 54.33
10D 55.80
On 2024-05-13		 53.74
On 2024-05-06		 -0.89 -1.62 55.80
On 2024-05-13		 53.79
On 2024-05-17		 -3.60 54.55
20D 55.80
On 2024-05-13		 51.98
On 2024-04-25		 0.97 1.83 54.87
On 2024-04-24		 51.98
On 2024-04-25		 -5.27 54.16
WTD 55.80
On 2024-05-13		 53.79
On 2024-05-17		 -1.35 -2.43 55.80
On 2024-05-13		 53.79
On 2024-05-17		 -3.60 54.33
MTD 55.80
On 2024-05-13		 52.94
On 2024-05-01		 0.66 1.23 55.80
On 2024-05-13		 53.79
On 2024-05-17		 -3.60 54.42
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
FTSM

First Trust Enhanced Short Maturity ETF

59.74 0.00 0.00 435,979
RYN

Rayonier Inc.

30.37 +0.15 +0.50 303,672
TAP

Molson Coors Beverage Company

56.47 -0.98 -1.71 1,484,706
ADM

Archer-Daniels-Midland Company

61.62 +0.03 +0.05 2,842,405
MNST

Monster Beverage Corp.

54.11 +0.02 +0.04 4,054,924