MNST: Monster Beverage Corp.

As of Tuesday, January 27th, 2026

$ 81.41

+0.25 +0.31%

Open: 81.16
High: 81.59
Low: 80.73
Volume: 4,395,168
Previous Close on Monday, January 26th, 2026

$ 81.16

-0.84 -1.02%

Open: 82.70
High: 83.24
Low: 81.08
Volume: 5,936,782

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-27 81.16 81.59 80.73 81.41 4,395,168 +0.25 +0.31
2026-01-26 82.70 83.24 81.08 81.16 5,936,782 -0.84 -1.02
2026-01-23 80.64 82.19 80.30 82.00 4,391,136 +1.11 +1.37
2026-01-22 81.60 81.81 80.61 80.89 5,711,237 -0.71 -0.87
2026-01-21 81.32 81.76 79.89 81.60 8,642,304 +0.13 +0.16
2026-01-20 78.39 81.62 77.53 81.47 7,322,337 +3.30 +4.22
2026-01-16 78.57 78.74 77.78 78.17 7,577,680 +0.26 +0.33
2026-01-15 78.09 79.01 77.64 77.91 5,473,540 +0.18 +0.23
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.47 +2.41 +0.82 7,189,291
KO

The Coca-Cola Company

73.55 +0.99 +1.36 13,121,301
PFE

Pfizer Inc.

26.50 +0.62 +2.40 74,122,864
VZ

Verizon Communications Inc.

39.32 -0.30 -0.76 26,001,515
VIX

CBOE Volatility Index

16.25 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,003.41 -408.99 -0.83 530,824,753
DJTA

Dow Jones Transportation Average

18,185.83 +25.37 +0.14 191,090,948
SPX

S&P 500 Index

6,978.60 +28.37 +0.41
OEX

S&P 100 Index

3,452.13 +13.47 +0.39
NDX

NASDAQ 100 Index

25,939.74 +226.53 +0.88
NYA

NYSE Composite Index

22,878.21 +49.08 +0.21
XAX

NYSE AMEX Composite Index

8,055.53 +144.46 +1.83
RUI

RUSSELL 1000 Index

3,809.43 +14.31 +0.38
RUT

Russell 2000 Index

2,666.70 +7.02 +0.26
RUA

Russell 3000 Index

3,971.58 +14.72 +0.37
VIX

CBOE Volatility Index

16.25 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.95 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.73 +0.13 +0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.18 +0.11 +0.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

81.41 +0.25 +0.31 4,395,168