MNST: Monster Beverage Corp.

As of Wednesday, November 11th, 2026

$ 45.40

+0.06 +0.13%

Open: 45.14
High: 45.62
Low: 44.88
Volume: 6,843,890
Previous Close on Tuesday, November 10th, 2026

$ 45.34

-0.34 -0.74%

Open: 45.64
High: 45.95
Low: 45.17
Volume: 9,861,360

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-11 45.14 45.62 44.88 45.40 6,843,890 +0.06 +0.13
2026-11-10 45.64 45.95 45.17 45.34 9,861,360 -0.34 -0.74
2026-11-09 45.57 46.13 44.94 45.68 11,535,703 -0.04 -0.09
2026-11-06 44.04 46.84 43.93 45.72 15,681,201 -2.11 -4.41
2026-11-05 49.50 49.50 47.74 47.83 17,274,456 -0.92 -1.89
2026-11-04 48.19 49.15 47.64 48.75 11,474,658 +1.57 +3.33
2026-11-03 47.68 47.84 47.02 47.18 9,605,897 -0.84 -1.75
2026-11-02 47.79 48.47 47.69 48.02 10,265,033 +0.68 +1.44
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 49.50
On 2026-11-05		 43.93
On 2026-11-06		 -3.35 -6.87 49.50
On 2026-11-05		 43.93
On 2026-11-06		 -11.25 45.99
10D 49.50
On 2026-11-05		 43.93
On 2026-11-06		 -0.26 -0.57 49.50
On 2026-11-05		 43.93
On 2026-11-06		 -11.25 46.76
20D 49.50
On 2026-11-05		 43.93
On 2026-11-06		 1.18 2.67 49.50
On 2026-11-05		 43.93
On 2026-11-06		 -11.25 46.51
WTD 46.13
On 2026-11-09		 44.88
On 2026-11-11		 -0.32 -0.70 46.13
On 2026-11-09		 44.88
On 2026-11-11		 -2.71 45.47
MTD 49.50
On 2026-11-05		 43.93
On 2026-11-06		 -1.94 -4.10 49.50
On 2026-11-05		 43.93
On 2026-11-06		 -11.25 46.74
As of Wednesday, November 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.75 +4.02 +1.19 3,365,654
KO

The Coca-Cola Company

97.57 +0.71 +0.74 14,439,355
PFE

Pfizer Inc.

29.44 +0.08 +0.27 16,418,479
VZ

Verizon Communications Inc.

46.60 +0.29 +0.63 13,664,924
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,484.82 +251.50 +0.48 531,564,630
DJTA

Dow Jones Transportation Average

20,658.65 +243.09 +1.19 51,679,759
SPX

S&P 500 Index

7,619.34 +98.23 +1.31
OEX

S&P 100 Index

3,746.23 +49.34 +1.33
NDX

NASDAQ 100 Index

28,374.25 +633.46 +2.28
NYA

NYSE Composite Index

24,648.01 +184.82 +0.76
XAX

NYSE AMEX Composite Index

8,116.73 +120.95 +1.51
RUI

RUSSELL 1000 Index

4,152.52 +51.98 +1.27
RUT

Russell 2000 Index

2,846.26 +24.88 +0.88
RUA

Russell 3000 Index

4,327.17 +53.51 +1.25
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.23 -0.58 -2.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.93 -4.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.24 -1.46 -7.05
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

45.40 +0.06 +0.13 6,843,890