MNST: Monster Beverage Corp.

As of Friday, September 12th, 2025

$ 64.69

+0.89 +1.39%

Open: 63.80
High: 64.78
Low: 63.64
Volume: 4,841,113
Previous Close on Thursday, September 11th, 2025

$ 63.80

+0.97 +1.54%

Open: 62.94
High: 64.09
Low: 62.70
Volume: 3,603,387

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 63.80 64.78 63.64 64.69 4,841,113 +0.89 +1.39
2025-09-11 62.94 64.09 62.70 63.80 3,603,387 +0.97 +1.54
2025-09-10 63.10 64.12 62.49 62.83 4,819,205 -0.52 -0.82
2025-09-09 62.86 64.01 62.73 63.35 4,462,906 +0.33 +0.52
2025-09-08 62.32 63.03 62.07 63.02 4,192,308 +0.56 +0.90
2025-09-05 63.53 63.66 62.13 62.46 3,338,073 -0.99 -1.56
2025-09-04 63.58 63.91 63.12 63.45 4,334,776 -0.06 -0.09
2025-09-03 62.17 63.53 62.16 63.51 4,605,455 +0.84 +1.34
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 64.78
On 2025-09-12		 62.07
On 2025-09-08		 2.23 3.57 64.12
On 2025-09-10		 62.70
On 2025-09-11		 -2.21 63.54
10D 64.78
On 2025-09-12		 61.76
On 2025-08-29		 2.67 4.31 63.91
On 2025-09-04		 62.07
On 2025-09-08		 -2.88 63.22
20D 65.24
On 2025-08-20		 60.97
On 2025-08-27		 0.49 0.76 65.24
On 2025-08-20		 60.97
On 2025-08-27		 -6.55 63.24
WTD 64.78
On 2025-09-12		 62.07
On 2025-09-08		 2.23 3.57 64.12
On 2025-09-10		 62.70
On 2025-09-11		 -2.21 63.54
MTD 64.78
On 2025-09-12		 61.90
On 2025-09-02		 2.28 3.65 63.91
On 2025-09-04		 62.07
On 2025-09-08		 -2.88 63.31
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

64.69 +0.89 +1.39 4,841,113