MNST: Monster Beverage Corp.

As of Thursday, April 25th, 2024

$ 53.15

-1.18 -2.17%

Open: 52.28
High: 54.06
Low: 51.98
Volume: 7,483,007
Previous Close on Wednesday, April 24th, 2024

$ 54.33

+0.60 +1.12%

Open: 53.09
High: 54.87
Low: 53.00
Volume: 6,841,590

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 52.28 54.06 51.98 53.15 7,482,969 -1.18 -2.17
2024-04-24 53.09 54.87 53.00 54.33 6,841,590 +0.60 +1.12
2024-04-23 53.44 53.85 53.19 53.73 5,631,682 +0.13 +0.24
2024-04-22 53.54 53.80 53.25 53.60 4,316,959 +0.46 +0.87
2024-04-19 53.45 53.66 52.74 53.14 10,374,795 -0.32 -0.60
2024-04-18 54.25 54.44 53.21 53.46 4,756,728 -0.79 -1.46
2024-04-17 55.08 55.11 53.94 54.25 5,824,133 -0.44 -0.80
2024-04-16 54.27 54.99 53.98 54.69 6,148,830 +0.58 +1.07
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 54.87
On 2024-04-24		 51.98
On 2024-04-25		 -0.31 -0.58 54.87
On 2024-04-24		 51.98
On 2024-04-25		 -5.27 53.59
10D 55.48
On 2024-04-15		 51.98
On 2024-04-25		 -1.58 -2.89 55.48
On 2024-04-15		 51.98
On 2024-04-25		 -6.31 53.95
20D 60.09
On 2024-03-28		 51.98
On 2024-04-25		 -6.05 -10.22 60.09
On 2024-03-28		 51.98
On 2024-04-25		 -13.50 55.10
WTD 54.87
On 2024-04-24		 51.98
On 2024-04-25		 0.01 0.02 54.87
On 2024-04-24		 51.98
On 2024-04-25		 -5.27 53.70
MTD 59.56
On 2024-04-01		 51.98
On 2024-04-25		 -6.13 -10.34 59.56
On 2024-04-01		 51.98
On 2024-04-25		 -12.73 54.88
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,903,370
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,041,678
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,527,715
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,815,196
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 417,160,039
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 173,453,587
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

53.15 -1.18 -2.17 7,483,007