MNST: Monster Beverage Corp.

As of Friday, December 12th, 2025

$ 73.97

+1.48 +2.04%

Open: 72.94
High: 74.32
Low: 72.76
Volume: 4,851,879
Previous Close on Thursday, December 11th, 2025

$ 72.49

-1.37 -1.85%

Open: 74.00
High: 74.22
Low: 72.25
Volume: 5,174,437

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 72.94 74.32 72.76 73.97 4,851,879 +1.48 +2.04
2025-12-11 74.00 74.22 72.25 72.49 5,174,437 -1.37 -1.85
2025-12-10 73.91 74.45 73.34 73.86 6,050,565 +0.29 +0.39
2025-12-09 73.94 74.46 73.25 73.57 3,963,639 -0.37 -0.50
2025-12-08 73.76 74.48 73.35 73.94 4,044,769 +0.20 +0.27
2025-12-05 73.41 74.00 73.20 73.74 3,495,483 +0.48 +0.66
2025-12-04 73.94 74.18 73.07 73.26 4,481,532 -0.73 -0.98
2025-12-03 74.91 75.05 73.73 73.99 4,810,629 -0.73 -0.97
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 74.48
On 2025-12-08		 72.25
On 2025-12-11		 0.23 0.31 74.48
On 2025-12-08		 72.25
On 2025-12-11		 -2.99 73.57
10D 76.28
On 2025-12-01		 72.25
On 2025-12-11		 -1.02 -1.36 76.28
On 2025-12-01		 72.25
On 2025-12-11		 -5.28 73.95
20D 76.28
On 2025-12-01		 70.79
On 2025-11-14		 2.89 4.07 76.28
On 2025-12-01		 72.25
On 2025-12-11		 -5.28 73.51
WTD 74.48
On 2025-12-08		 72.25
On 2025-12-11		 0.23 0.31 74.48
On 2025-12-08		 72.25
On 2025-12-11		 -2.99 73.57
MTD 76.28
On 2025-12-01		 72.25
On 2025-12-11		 -1.02 -1.36 76.28
On 2025-12-01		 72.25
On 2025-12-11		 -5.28 73.95
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

73.97 +1.48 +2.04 4,851,879