MNST: Monster Beverage Corp.

As of Thursday, July 30th, 2026

$ 97.65

+0.42 +0.43%

Open: 96.54
High: 97.73
Low: 95.83
Volume: 6,540,705
Previous Close on Wednesday, July 29th, 2026

$ 97.23

-0.51 -0.52%

Open: 97.45
High: 99.29
Low: 96.96
Volume: 4,327,252

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 96.54 97.73 95.83 97.65 6,540,705 +0.42 +0.43
2026-07-29 97.45 99.29 96.96 97.23 4,327,252 -0.51 -0.52
2026-07-28 97.46 99.17 97.02 97.74 6,073,747 +2.41 +2.53
2026-07-27 94.21 95.61 94.00 95.33 3,741,862 +1.84 +1.97
2026-07-24 93.46 93.99 92.95 93.49 5,949,127 -0.07 -0.07
2026-07-23 94.27 94.54 93.12 93.56 3,866,643 -2.11 -2.21
2026-07-22 94.62 95.80 94.40 95.67 4,829,848 +1.21 +1.28
2026-07-21 96.08 96.08 93.78 94.46 4,121,223 -0.99 -1.04
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 99.29
On 2026-07-29		 92.95
On 2026-07-24		 4.09 4.37 99.29
On 2026-07-29		 95.83
On 2026-07-30		 -3.48 96.29
10D 100.34
On 2026-07-17		 92.95
On 2026-07-24		 -2.29 -2.29 100.34
On 2026-07-17		 92.95
On 2026-07-24		 -7.36 95.81
20D 100.34
On 2026-07-17		 92.95
On 2026-07-24		 0.30 0.31 100.34
On 2026-07-17		 92.95
On 2026-07-24		 -7.36 96.58
WTD 99.29
On 2026-07-29		 94.00
On 2026-07-27		 4.16 4.45 99.29
On 2026-07-29		 95.83
On 2026-07-30		 -3.48 96.99
MTD 100.34
On 2026-07-17		 92.95
On 2026-07-24		 1.53 1.59 100.34
On 2026-07-17		 92.95
On 2026-07-24		 -7.36 96.62
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,953
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,614,484
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,886
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,400
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
CW

Curtiss-Wright Corporation

716.66 +37.25 +5.48 214,745
SLB

Schlumberger

48.91 -0.05 -0.10 11,945,779
LSTR

Landstar System Inc.

169.34 -8.49 -4.77 1,277,111
SCI

Service Corporation International

85.29 -0.39 -0.46 1,690,650
MNST

Monster Beverage Corp.

97.65 +0.42 +0.43 6,540,705