MNST: Monster Beverage Corp.

As of Monday, March 18th, 2024

$ 60.79

+0.34 +0.56%

Open: 60.70
High: 61.21
Low: 60.50
Volume: 3,923,360
Previous Close on Friday, March 15th, 2024

$ 60.45

+0.15 +0.25%

Open: 60.00
High: 60.66
Low: 59.53
Volume: 8,046,520
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 60.70 61.21 60.50 60.79 3,923,360 +0.34 +0.56
2024-03-15 60.00 60.66 59.53 60.45 8,046,520 +0.15 +0.25
2024-03-14 61.00 61.19 60.06 60.30 3,858,582 -0.55 -0.90
2024-03-13 59.92 61.23 59.77 60.85 5,953,682 +1.03 +1.72
2024-03-12 59.13 59.93 58.90 59.82 3,716,396 +0.66 +1.12
2024-03-11 58.87 59.55 58.75 59.16 3,203,076 -0.02 -0.03
2024-03-08 59.19 59.76 58.82 59.18 4,292,514 -0.20 -0.34
2024-03-07 58.46 59.53 58.25 59.38 4,597,702 +1.07 +1.84

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 61.23
On 2024-03-13
58.90
On 2024-03-12
1.63 2.76 61.23
On 2024-03-13
59.53
On 2024-03-15
-2.77 60.44
10D 61.23
On 2024-03-13
57.53
On 2024-03-06
2.29 3.91 61.23
On 2024-03-13
59.53
On 2024-03-15
-2.77 59.61
20D 61.23
On 2024-03-13
54.80
On 2024-02-22
5.77 10.49 60.07
On 2024-02-29
57.53
On 2024-03-06
-4.24 58.06
WTD 61.21
On 2024-03-18
60.50
On 2024-03-18
0.34 0.56 -- -- -- 60.79
MTD 61.23
On 2024-03-13
57.53
On 2024-03-06
1.69 2.86 61.23
On 2024-03-13
59.53
On 2024-03-15
-2.77 59.45
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

60.79 +0.34 +0.56 3,923,360