MNST: Monster Beverage Corp.

As of Friday, November 28th, 2025

$ 74.99

-0.05 -0.07%

Open: 75.09
High: 75.26
Low: 74.60
Volume: 2,365,749
Previous Close on Wednesday, November 26th, 2025

$ 75.04

+0.22 +0.29%

Open: 74.87
High: 75.27
Low: 74.60
Volume: 3,334,877

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-28 75.09 75.26 74.60 74.99 2,365,749 -0.05 -0.07
2025-11-26 74.87 75.27 74.60 75.04 3,334,877 +0.22 +0.29
2025-11-25 73.44 74.95 73.41 74.82 5,098,367 +1.58 +2.16
2025-11-24 72.20 73.62 72.01 73.24 9,958,012 +1.20 +1.67
2025-11-21 72.24 72.80 71.99 72.04 5,200,102 -0.18 -0.25
2025-11-20 72.30 73.00 72.00 72.22 5,082,946 -0.08 -0.11
2025-11-19 72.55 73.01 72.21 72.30 5,546,166 -0.60 -0.82
2025-11-18 71.98 73.08 71.71 72.90 4,460,755 +1.06 +1.48
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 75.27
On 2025-11-26		 71.99
On 2025-11-21		 2.77 3.84 75.27
On 2025-11-26		 74.60
On 2025-11-28		 -0.89 74.03
10D 75.27
On 2025-11-26		 70.79
On 2025-11-14		 3.91 5.50 73.08
On 2025-11-18		 71.99
On 2025-11-21		 -1.48 73.07
20D 75.27
On 2025-11-26		 65.88
On 2025-11-06		 8.42 12.65 72.62
On 2025-11-07		 69.37
On 2025-11-10		 -4.48 70.92
WTD 75.27
On 2025-11-26		 72.01
On 2025-11-24		 2.95 4.09 75.27
On 2025-11-26		 74.60
On 2025-11-28		 -0.89 74.52
MTD 75.27
On 2025-11-26		 65.88
On 2025-11-06		 8.16 12.21 72.62
On 2025-11-07		 69.37
On 2025-11-10		 -4.48 71.13
As of Friday, November 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.45 +1.83 +0.62 1,373,418
KO

The Coca-Cola Company

73.12 +0.24 +0.33 6,856,353
PFE

Pfizer Inc.

25.74 +0.03 +0.12 20,905,476
VZ

Verizon Communications Inc.

41.11 +0.23 +0.56 9,913,055
VIX

CBOE Volatility Index

16.35 -0.79 -4.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,716.42 +289.30 +0.61 266,775,097
DJTA

Dow Jones Transportation Average

16,585.81 +54.69 +0.33 67,906,410
SPX

S&P 500 Index

6,849.09 +36.48 +0.54
OEX

S&P 100 Index

3,438.87 +17.43 +0.51
NDX

NASDAQ 100 Index

25,434.89 +197.95 +0.78
NYA

NYSE Composite Index

21,824.67 +111.54 +0.51
XAX

NYSE AMEX Composite Index

7,469.97 +65.91 +0.89
RUI

RUSSELL 1000 Index

3,736.93 +20.75 +0.56
RUT

Russell 2000 Index

2,500.43 +14.32 +0.58
RUA

Russell 3000 Index

3,888.11 +21.61 +0.56
VIX

CBOE Volatility Index

16.35 -0.79 -4.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.21 -0.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 -0.34 -1.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.64 -0.36 -1.80
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,868.85 +71.22 +0.60
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

74.99 -0.05 -0.07 2,365,749