MNST: Monster Beverage Corp.

As of Friday, June 12th, 2026

$ 92.83

+0.80 +0.87%

Open: 92.63
High: 93.08
Low: 91.60
Volume: 4,558,780
Previous Close on Thursday, June 11th, 2026

$ 92.03

+0.82 +0.90%

Open: 91.62
High: 92.46
Low: 91.20
Volume: 4,788,804

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 92.63 93.08 91.60 92.83 4,558,780 +0.80 +0.87
2026-06-11 91.62 92.46 91.20 92.03 4,788,804 +0.82 +0.90
2026-06-10 90.89 91.47 90.09 91.21 6,658,350 +1.06 +1.18
2026-06-09 89.27 90.49 87.91 90.15 6,557,617 +1.68 +1.90
2026-06-08 89.29 90.22 88.35 88.47 5,514,655 -1.08 -1.21
2026-06-05 89.00 90.39 88.78 89.55 5,676,378 +1.01 +1.14
2026-06-04 90.00 90.44 88.30 88.54 4,863,841 -0.50 -0.56
2026-06-03 87.88 89.70 87.84 89.04 4,542,418 +0.80 +0.91
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 93.08
On 2026-06-12		 87.91
On 2026-06-09		 3.28 3.66 90.22
On 2026-06-08		 90.22
On 2026-06-08		 0.00 90.94
10D 93.08
On 2026-06-12		 87.23
On 2026-06-02		 4.75 5.39 89.86
On 2026-06-01		 87.23
On 2026-06-02		 -2.93 89.92
20D 93.08
On 2026-06-12		 85.47
On 2026-05-21		 7.01 8.17 88.66
On 2026-05-18		 85.47
On 2026-05-21		 -3.59 88.69
WTD 93.08
On 2026-06-12		 87.91
On 2026-06-09		 3.28 3.66 90.22
On 2026-06-08		 90.22
On 2026-06-08		 0.00 90.94
MTD 93.08
On 2026-06-12		 87.23
On 2026-06-02		 4.75 5.39 89.86
On 2026-06-01		 87.23
On 2026-06-02		 -2.93 89.92
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

92.83 +0.80 +0.87 4,558,780