MNST: Monster Beverage Corp.

As of Tuesday, April 23rd, 2024

$ 53.73

+0.13 +0.24%

Open: 53.44
High: 53.85
Low: 53.19
Volume: 5,631,682
Previous Close on Monday, April 22nd, 2024

$ 53.60

+0.46 +0.87%

Open: 53.54
High: 53.80
Low: 53.25
Volume: 4,316,959

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-23 53.44 53.85 53.19 53.73 5,631,682 +0.13 +0.24
2024-04-22 53.54 53.80 53.25 53.60 4,316,959 +0.46 +0.87
2024-04-19 53.45 53.66 52.74 53.14 10,374,795 -0.32 -0.60
2024-04-18 54.25 54.44 53.21 53.46 4,756,728 -0.79 -1.46
2024-04-17 55.08 55.11 53.94 54.25 5,824,133 -0.44 -0.80
2024-04-16 54.27 54.99 53.98 54.69 6,148,830 +0.58 +1.07
2024-04-15 55.36 55.48 53.55 54.11 8,793,710 -0.90 -1.64
2024-04-12 54.41 55.02 54.31 55.01 5,634,392 +0.28 +0.51
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 55.11
On 2024-04-17		 52.74
On 2024-04-19		 -0.96 -1.76 55.11
On 2024-04-17		 52.74
On 2024-04-19		 -4.30 53.64
10D 55.48
On 2024-04-15		 52.74
On 2024-04-19		 -2.02 -3.62 55.48
On 2024-04-15		 52.74
On 2024-04-19		 -4.94 54.15
20D 60.13
On 2024-03-27		 52.74
On 2024-04-19		 -5.36 -9.07 60.13
On 2024-03-27		 52.74
On 2024-04-19		 -12.29 55.65
WTD 53.85
On 2024-04-23		 53.19
On 2024-04-23		 0.59 1.11 53.80
On 2024-04-22		 53.80
On 2024-04-22		 0.00 53.67
MTD 59.56
On 2024-04-01		 52.74
On 2024-04-19		 -5.55 -9.36 59.56
On 2024-04-01		 52.74
On 2024-04-19		 -11.45 55.01
As of Tuesday, April 23rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.66 +12.47 +8.30 18,841,423
KO

The Coca-Cola Company

60.65 +0.10 +0.17 13,676,812
PFE

Pfizer Inc.

26.32 +0.06 +0.23 23,796,573
VZ

Verizon Communications Inc.

39.70 +1.10 +2.85 24,341,157
VIX

CBOE Volatility Index

15.73 -1.21 -7.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,503.69 +263.71 +0.69 323,001,344
DJTA

Dow Jones Transportation Average

15,436.41 +212.01 +1.39 122,014,783
SPX

S&P 500 Index

5,070.55 +59.95 +1.20
OEX

S&P 100 Index

2,401.64 +31.03 +1.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,471.47 +260.59 +1.51
NYA

NYSE Composite Index

17,792.80 +190.62 +1.08
XAX

NYSE AMEX Composite Index

4,894.81 +24.69 +0.51
RUI

RUSSELL 1000 Index

2,779.24 +34.25 +1.25
RUT

Russell 2000 Index

2,002.64 +35.17 +1.79
RUA

Russell 3000 Index

2,902.14 +36.54 +1.28
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.73 -1.21 -7.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 -0.47 -2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.20 -0.66 -3.50
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.72 -0.91 -5.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,621.56 +121.79 +1.43
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

53.73 +0.13 +0.24 5,631,682