MNST: Monster Beverage Corp.

As of Thursday, July 3rd, 2025

$ 63.08

+0.04 +0.06%

Open: 63.23
High: 63.23
Low: 62.33
Volume: 3,783,421
Previous Close on Wednesday, July 2nd, 2025

$ 63.04

-0.50 -0.79%

Open: 63.46
High: 63.79
Low: 62.94
Volume: 5,050,259

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 63.23 63.23 62.33 63.08 3,783,421 +0.04 +0.06
2025-07-02 63.46 63.79 62.94 63.04 5,050,259 -0.50 -0.79
2025-07-01 62.83 64.36 62.78 63.54 5,945,705 +0.90 +1.44
2025-06-30 61.71 62.79 61.63 62.64 5,201,102 +0.93 +1.51
2025-06-27 62.07 62.10 61.28 61.71 8,486,444 -0.48 -0.77
2025-06-26 62.35 62.94 61.90 62.19 6,671,713 -0.01 -0.02
2025-06-25 63.68 63.68 62.06 62.20 4,664,861 -1.37 -2.16
2025-06-24 63.33 63.83 62.84 63.57 4,658,516 +0.36 +0.57
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 64.36
On 2025-07-01		 61.28
On 2025-06-27		 0.89 1.43 64.36
On 2025-07-01		 62.33
On 2025-07-03		 -3.15 62.80
10D 64.36
On 2025-07-01		 61.28
On 2025-06-27		 -0.11 -0.17 63.83
On 2025-06-24		 61.28
On 2025-06-27		 -4.00 62.83
20D 64.36
On 2025-07-01		 61.28
On 2025-06-27		 -0.08 -0.13 64.28
On 2025-06-16		 61.28
On 2025-06-27		 -4.67 63.00
WTD 64.36
On 2025-07-01		 61.63
On 2025-06-30		 1.37 2.22 64.36
On 2025-07-01		 62.33
On 2025-07-03		 -3.15 63.08
MTD 64.36
On 2025-07-01		 62.33
On 2025-07-03		 0.44 0.70 64.36
On 2025-07-01		 62.33
On 2025-07-03		 -3.15 63.22
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

63.08 +0.04 +0.06 3,783,421