MNST: Monster Beverage Corp.

As of Tuesday, April 29th, 2025

$ 59.25

+0.76 +1.30%

Open: 58.59
High: 59.33
Low: 58.01
Volume: 3,448,049
Previous Close on Monday, April 28th, 2025

$ 58.49

-0.18 -0.31%

Open: 58.74
High: 58.98
Low: 58.03
Volume: 3,028,482

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 58.59 59.33 58.01 59.25 3,448,049 +0.76 +1.30
2025-04-28 58.74 58.98 58.03 58.49 3,028,482 -0.18 -0.31
2025-04-25 58.59 58.82 57.86 58.67 3,896,981 +0.08 +0.14
2025-04-24 58.98 58.98 58.10 58.59 3,618,351 -0.50 -0.85
2025-04-23 59.32 59.70 58.51 59.09 4,994,177 -0.19 -0.32
2025-04-22 58.73 59.59 58.20 59.28 4,489,154 +1.27 +2.19
2025-04-21 58.36 58.42 57.01 58.01 4,594,910 -0.40 -0.68
2025-04-17 58.46 58.65 58.15 58.41 7,135,830 +0.46 +0.79
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 59.70
On 2025-04-23		 57.86
On 2025-04-25		 -0.03 -0.05 59.70
On 2025-04-23		 57.86
On 2025-04-25		 -3.08 58.82
10D 59.70
On 2025-04-23		 57.01
On 2025-04-21		 0.67 1.14 59.14
On 2025-04-16		 57.01
On 2025-04-21		 -3.61 58.64
20D 60.34
On 2025-04-03		 54.73
On 2025-04-09		 0.73 1.25 60.34
On 2025-04-03		 54.73
On 2025-04-09		 -9.30 58.32
WTD 59.33
On 2025-04-29		 58.01
On 2025-04-29		 0.58 0.99 58.98
On 2025-04-28		 58.98
On 2025-04-28		 0.00 58.87
MTD 60.34
On 2025-04-03		 54.73
On 2025-04-09		 0.73 1.25 60.34
On 2025-04-03		 54.73
On 2025-04-09		 -9.30 58.32
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
EQC

Equity Commonwealth

1.58 0.00 0.00
MNST

Monster Beverage Corp.

59.25 +0.76 +1.30 3,448,049