MNST: Monster Beverage Corp.

As of Friday, June 13th, 2025

$ 63.06

-0.63 -0.99%

Open: 63.54
High: 63.65
Low: 62.96
Volume: 6,100,706
Previous Close on Thursday, June 12th, 2025

$ 63.69

+1.10 +1.76%

Open: 63.04
High: 63.77
Low: 62.82
Volume: 6,201,188

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 63.54 63.65 62.96 63.06 6,100,706 -0.63 -0.99
2025-06-12 63.04 63.77 62.82 63.69 6,201,188 +1.10 +1.76
2025-06-11 62.96 63.10 62.30 62.59 4,611,984 -0.45 -0.71
2025-06-10 62.90 63.36 62.67 63.04 4,357,092 +0.04 +0.06
2025-06-09 63.41 63.50 62.66 63.00 4,230,710 -0.41 -0.65
2025-06-06 63.31 63.76 63.19 63.41 3,690,556 +0.41 +0.65
2025-06-05 63.21 63.27 62.60 63.00 4,742,289 -0.16 -0.25
2025-06-04 64.01 64.02 62.93 63.16 4,907,095 -0.83 -1.30
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 63.77
On 2025-06-12		 62.30
On 2025-06-11		 -0.35 -0.55 63.50
On 2025-06-09		 62.30
On 2025-06-11		 -1.89 63.08
10D 64.03
On 2025-06-03		 62.30
On 2025-06-11		 -0.89 -1.39 64.03
On 2025-06-03		 62.30
On 2025-06-11		 -2.70 63.28
20D 64.45
On 2025-05-28		 62.01
On 2025-05-16		 0.73 1.17 64.45
On 2025-05-28		 62.30
On 2025-06-11		 -3.34 63.32
WTD 63.77
On 2025-06-12		 62.30
On 2025-06-11		 -0.35 -0.55 63.50
On 2025-06-09		 62.30
On 2025-06-11		 -1.89 63.08
MTD 64.03
On 2025-06-03		 62.30
On 2025-06-11		 -0.89 -1.39 64.03
On 2025-06-03		 62.30
On 2025-06-11		 -2.70 63.28
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
VOYA

Voya Financial Inc.

66.40 -1.71 -2.51 900,981
FDMT

4D Molecular Therapeutics Inc.

4.39 -0.11 -2.44 486,407
QQQ

PowerShares QQQ

526.96 -6.70 -1.26 55,467,591
PCTY

Paylocity Holding Corporation

176.81 -5.17 -2.84 819,778
MNST

Monster Beverage Corp.

63.06 -0.63 -0.99 6,100,706