MNST: Monster Beverage Corp.

As of Friday, March 13th, 2026

$ 77.11

+0.12 +0.16%

Open: 77.29
High: 77.93
Low: 76.62
Volume: 4,004,439
Previous Close on Thursday, March 12th, 2026

$ 76.99

-0.53 -0.68%

Open: 76.70
High: 78.26
Low: 76.35
Volume: 6,001,451

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 77.29 77.93 76.62 77.11 4,004,439 +0.12 +0.16
2026-03-12 76.70 78.26 76.35 76.99 6,001,451 -0.53 -0.68
2026-03-11 76.31 77.72 75.47 77.52 6,217,233 +0.82 +1.07
2026-03-10 75.68 77.63 75.28 76.70 5,992,307 +0.98 +1.29
2026-03-09 74.96 75.74 73.35 75.73 8,603,032 +0.12 +0.15
2026-03-06 75.90 76.37 75.30 75.61 5,857,762 -1.09 -1.42
2026-03-05 78.05 78.33 76.51 76.70 6,720,581 -1.91 -2.43
2026-03-04 79.24 79.47 78.07 78.61 6,059,563 -0.38 -0.48
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 78.26
On 2026-03-12		 73.35
On 2026-03-09		 1.50 1.98 78.26
On 2026-03-12		 76.62
On 2026-03-13		 -2.10 76.81
10D 85.10
On 2026-03-02		 73.35
On 2026-03-09		 -8.19 -9.60 85.10
On 2026-03-02		 73.35
On 2026-03-09		 -13.81 77.50
20D 87.38
On 2026-02-27		 73.35
On 2026-03-09		 -4.06 -5.00 87.38
On 2026-02-27		 73.35
On 2026-03-09		 -16.06 80.80
WTD 78.26
On 2026-03-12		 73.35
On 2026-03-09		 1.50 1.98 78.26
On 2026-03-12		 76.62
On 2026-03-13		 -2.10 76.81
MTD 85.10
On 2026-03-02		 73.35
On 2026-03-09		 -8.19 -9.60 85.10
On 2026-03-02		 73.35
On 2026-03-09		 -13.81 77.50
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

77.11 +0.12 +0.16 4,004,439