MNST: Monster Beverage Corp.

As of Thursday, September 10th, 2026

$ 42.84

-- 0 0%

Open: 42.84
High: 42.84
Low: 42.84
Volume: N/A
Previous Close on Wednesday, September 9th, 2026

$ 42.84

-0.31 -0.72%

Open: 42.86
High: 42.97
Low: 42.19
Volume: 11,770,407

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-09 42.86 42.97 42.19 42.84 11,770,407 -0.31 -0.72
2026-09-08 43.64 43.70 43.01 43.15 8,540,530 -0.67 -1.53
2026-09-04 43.78 44.17 43.65 43.82 11,702,490 -0.27 -0.61
2026-09-03 44.40 44.62 43.97 44.09 8,764,763 -0.33 -0.74
2026-09-02 45.34 45.37 44.04 44.42 10,391,003 -0.57 -1.27
2026-09-01 45.97 46.10 44.89 44.99 7,090,297 -0.93 -2.03
2026-08-31 46.51 46.66 45.78 45.92 11,889,314 -0.94 -2.01
2026-08-28 47.15 47.15 46.38 46.86 5,279,487 +0.16 +0.34
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 45.37
On 2026-09-02		 42.19
On 2026-09-09		 -2.15 -4.78 45.37
On 2026-09-02		 42.19
On 2026-09-09		 -7.02 43.66
10D 48.94
On 2026-08-26		 42.19
On 2026-09-09		 -5.89 -12.09 48.94
On 2026-08-26		 42.19
On 2026-09-09		 -13.80 45.06
20D 49.24
On 2026-08-25		 42.19
On 2026-09-09		 -2.69 -5.91 49.24
On 2026-08-25		 42.19
On 2026-09-09		 -14.33 46.17
WTD 43.70
On 2026-09-08		 42.19
On 2026-09-09		 -0.98 -2.24 43.70
On 2026-09-08		 42.19
On 2026-09-09		 -3.47 43.00
MTD 46.10
On 2026-09-01		 42.19
On 2026-09-09		 -3.08 -6.71 46.10
On 2026-09-01		 42.19
On 2026-09-09		 -8.49 43.89
As of Wednesday, September 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.42 0.00 0.00 552
KO

The Coca-Cola Company

87.55 0.00 0.00 20,183
PFE

Pfizer Inc.

27.78 0.00 0.00 48,139
VZ

Verizon Communications Inc.

49.74 0.00 0.00 462
VIX

CBOE Volatility Index

16.47 +0.01 +0.06
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,380.66 0.00 0.00
DJTA

Dow Jones Transportation Average

20,573.88 0.00 0.00
SPX

S&P 500 Index

7,636.36 0.00 0.00
OEX

S&P 100 Index

3,789.21 0.00 0.00
NDX

NASDAQ 100 Index

29,421.55 0.00 0.00
NYA

NYSE Composite Index

24,311.15 0.00 0.00
XAX

NYSE AMEX Composite Index

8,783.48 0.00 0.00
RUI

RUSSELL 1000 Index

4,157.26 0.00 0.00
RUT

Russell 2000 Index

2,921.23 0.00 0.00
RUA

Russell 3000 Index

4,336.48 0.00 0.00
VIX

CBOE Volatility Index

16.47 +0.01 +0.06
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.97 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.63 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.87 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

42.84 0.00 0.00