MNST: Monster Beverage Corp.

As of Friday, April 26th, 2024

$ 53.37

+0.22 +0.41%

Open: 52.61
High: 53.53
Low: 52.51
Volume: 3,994,256
Previous Close on Thursday, April 25th, 2024

$ 53.15

-1.18 -2.17%

Open: 52.28
High: 54.06
Low: 51.98
Volume: 7,482,969

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 52.61 53.53 52.51 53.37 3,994,256 +0.22 +0.41
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
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		 0.23 0.43 54.87
On 2024-04-24		 51.98
On 2024-04-25		 -5.27 53.64
10D 55.48
On 2024-04-15		 51.98
On 2024-04-25		 -1.64 -2.98 55.48
On 2024-04-15		 51.98
On 2024-04-25		 -6.31 53.78
20D 59.56
On 2024-04-01		 51.98
On 2024-04-25		 -5.91 -9.97 59.56
On 2024-04-01		 51.98
On 2024-04-25		 -12.73 54.80
WTD 54.87
On 2024-04-24		 51.98
On 2024-04-25		 0.23 0.43 54.87
On 2024-04-24		 51.98
On 2024-04-25		 -5.27 53.64
MTD 59.56
On 2024-04-01		 51.98
On 2024-04-25		 -5.91 -9.97 59.56
On 2024-04-01		 51.98
On 2024-04-25		 -12.73 54.80
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

53.37 +0.22 +0.41 3,994,256