MNST: Monster Beverage Corp.

As of Friday, November 14th, 2025

$ 71.31

+0.23 +0.32%

Open: 71.35
High: 71.95
Low: 70.79
Volume: 5,258,238
Previous Close on Thursday, November 13th, 2025

$ 71.08

+0.60 +0.85%

Open: 70.39
High: 71.88
Low: 70.06
Volume: 6,311,682

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 71.35 71.95 70.79 71.31 5,258,238 +0.23 +0.32
2025-11-13 70.39 71.88 70.06 71.08 6,311,682 +0.60 +0.85
2025-11-12 71.81 72.10 70.40 70.48 6,214,369 -1.43 -1.99
2025-11-11 70.25 72.12 70.15 71.91 6,892,501 +1.88 +2.68
2025-11-10 69.83 71.25 69.37 70.03 6,184,239 +0.30 +0.43
2025-11-07 70.42 72.62 68.51 69.73 14,099,051 +3.42 +5.16
2025-11-06 67.33 67.71 65.88 66.31 9,805,287 -1.56 -2.30
2025-11-05 66.92 67.96 66.92 67.87 5,328,744 +1.00 +1.50
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 72.12
On 2025-11-11		 69.37
On 2025-11-10		 1.58 2.27 72.12
On 2025-11-11		 70.06
On 2025-11-13		 -2.86 70.96
10D 72.62
On 2025-11-07		 65.88
On 2025-11-06		 4.48 6.70 72.62
On 2025-11-07		 69.37
On 2025-11-10		 -4.48 69.21
20D 72.62
On 2025-11-07		 65.88
On 2025-11-06		 1.09 1.55 70.72
On 2025-10-20		 65.88
On 2025-11-06		 -6.85 68.95
WTD 72.12
On 2025-11-11		 69.37
On 2025-11-10		 1.58 2.27 72.12
On 2025-11-11		 70.06
On 2025-11-13		 -2.86 70.96
MTD 72.62
On 2025-11-07		 65.88
On 2025-11-06		 4.48 6.70 72.62
On 2025-11-07		 69.37
On 2025-11-10		 -4.48 69.21
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

71.31 +0.23 +0.32 5,258,238