MNST: Monster Beverage Corp.

As of Tuesday, April 28th, 2026

$ 77.19

+0.33 +0.43%

Open: 77.86
High: 78.37
Low: 77.06
Volume: 3,933,742
Previous Close on Monday, April 27th, 2026

$ 76.86

-1.37 -1.75%

Open: 78.01
High: 78.31
Low: 76.81
Volume: 3,342,427

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-28 77.86 78.37 77.06 77.19 3,933,726 +0.33 +0.43
2026-04-27 78.01 78.31 76.81 76.86 3,342,427 -1.37 -1.75
2026-04-24 77.55 78.25 77.23 78.23 4,174,786 +0.67 +0.86
2026-04-23 76.57 78.00 76.32 77.56 3,848,507 +1.61 +2.12
2026-04-22 75.78 76.68 75.54 75.95 4,047,098 +0.68 +0.90
2026-04-21 76.88 77.23 75.10 75.27 5,474,550 -1.96 -2.54
2026-04-20 76.50 77.44 76.20 77.23 5,132,558 +0.51 +0.66
2026-04-17 75.72 76.84 75.36 76.72 4,784,005 +1.36 +1.80
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 78.37
On 2026-04-28		 75.54
On 2026-04-22		 1.92 2.55 76.68
On 2026-04-22		 76.68
On 2026-04-22		 0.00 77.16
10D 78.37
On 2026-04-28		 73.86
On 2026-04-15		 2.12 2.82 77.44
On 2026-04-20		 75.10
On 2026-04-21		 -3.02 76.53
20D 78.37
On 2026-04-28		 70.86
On 2026-03-31		 5.87 8.23 76.93
On 2026-04-09		 73.86
On 2026-04-15		 -3.99 75.34
WTD 78.37
On 2026-04-28		 76.81
On 2026-04-27		 -1.04 -1.33 78.31
On 2026-04-27		 78.31
On 2026-04-27		 0.00 77.03
MTD 78.37
On 2026-04-28		 71.74
On 2026-04-02		 4.73 6.53 76.93
On 2026-04-09		 73.86
On 2026-04-15		 -3.99 75.49
As of Tuesday, April 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.20 +4.64 +1.63 8,048,822
KO

The Coca-Cola Company

78.35 +2.91 +3.86 30,567,707
PFE

Pfizer Inc.

26.48 -0.31 -1.16 55,981,579
VZ

Verizon Communications Inc.

47.25 +0.16 +0.34 28,255,606
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,141.93 -25.86 -0.05 499,493,369
DJTA

Dow Jones Transportation Average

20,732.82 -111.00 -0.53 117,020,591
SPX

S&P 500 Index

7,138.80 -35.11 -0.49
OEX

S&P 100 Index

3,524.59 -12.32 -0.35
NDX

NASDAQ 100 Index

27,029.01 -276.67 -1.01
NYA

NYSE Composite Index

22,835.59 -69.87 -0.31
XAX

NYSE AMEX Composite Index

8,888.66 +29.45 +0.33
RUI

RUSSELL 1000 Index

3,886.63 -20.67 -0.53
RUT

Russell 2000 Index

2,756.05 -32.14 -1.15
RUA

Russell 3000 Index

4,054.55 -22.77 -0.56
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.02 -0.04 -0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.89 -0.19 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.52 -0.29 -1.39
 
Recent
Ticker Last Chg %Chg Volume
ASML

ASML Holding NV

1,384.56 -47.88 -3.34 1,912,611
MNST

Monster Beverage Corp.

77.19 +0.33 +0.43 3,933,742