MNST: Monster Beverage Corp.

As of Tuesday, October 14th, 2025

$ 68.61

+1.46 +2.17%

Open: 67.15
High: 68.90
Low: 67.01
Volume: 6,203,139
Previous Close on Monday, October 13th, 2025

$ 67.15

-2.47 -3.55%

Open: 68.99
High: 69.50
Low: 66.94
Volume: 6,423,910

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-14 67.15 68.90 67.01 68.61 6,203,139 +1.46 +2.17
2025-10-13 68.99 69.50 66.94 67.15 6,423,910 -2.47 -3.55
2025-10-10 69.34 70.06 69.20 69.62 6,377,694 +0.59 +0.85
2025-10-09 68.77 69.28 68.50 69.03 3,785,356 +0.30 +0.44
2025-10-08 68.45 69.20 67.86 68.73 7,629,872 +0.58 +0.85
2025-10-07 67.03 68.28 66.98 68.15 5,746,739 +1.06 +1.58
2025-10-06 67.11 67.23 66.33 67.09 2,942,057 -0.08 -0.12
2025-10-03 67.45 67.89 67.13 67.17 3,095,201 -0.41 -0.61
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 70.06
On 2025-10-10		 66.94
On 2025-10-13		 0.46 0.67 70.06
On 2025-10-10		 66.94
On 2025-10-13		 -4.45 68.63
10D 70.06
On 2025-10-10		 66.33
On 2025-10-06		 1.30 1.93 70.06
On 2025-10-10		 66.94
On 2025-10-13		 -4.45 68.06
20D 70.06
On 2025-10-10		 63.01
On 2025-09-23		 2.45 3.70 67.13
On 2025-09-17		 63.01
On 2025-09-23		 -6.13 66.67
WTD 69.50
On 2025-10-13		 66.94
On 2025-10-13		 -1.01 -1.45 69.50
On 2025-10-13		 67.01
On 2025-10-14		 -3.58 67.88
MTD 70.06
On 2025-10-10		 66.33
On 2025-10-06		 1.30 1.93 70.06
On 2025-10-10		 66.94
On 2025-10-13		 -4.45 68.06
As of Tuesday, October 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.08 +2.55 +0.86 2,514,745
KO

The Coca-Cola Company

67.51 +0.71 +1.06 14,229,743
PFE

Pfizer Inc.

24.52 -0.21 -0.85 42,184,726
VZ

Verizon Communications Inc.

40.55 +0.80 +2.01 22,320,247
VIX

CBOE Volatility Index

20.81 +1.78 +9.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,270.46 +202.88 +0.44 515,336,721
DJTA

Dow Jones Transportation Average

15,496.82 +256.89 +1.69 138,451,175
SPX

S&P 500 Index

6,644.31 -10.41 -0.16
OEX

S&P 100 Index

3,310.51 -15.02 -0.45
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,579.32 -170.94 -0.69
NYA

NYSE Composite Index

21,500.25 +118.46 +0.55
XAX

NYSE AMEX Composite Index

7,064.11 +18.73 +0.27
RUI

RUSSELL 1000 Index

3,634.23 -3.18 -0.09
RUT

Russell 2000 Index

2,495.50 +34.08 +1.38
RUA

Russell 3000 Index

3,785.58 -0.85 -0.02
VIX

CBOE Volatility Index

20.81 +1.78 +9.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 +0.39 +1.66
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.18 +0.77 +3.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.03 +1.10 +5.26
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,426.66 -81.72 -0.71
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

68.61 +1.46 +2.17 6,203,139