MNST: Monster Beverage Corp.

As of Wednesday, September 17th, 2025

$ 66.52

+0.36 +0.54%

Open: 66.38
High: 67.13
Low: 65.84
Volume: 6,454,446
Previous Close on Tuesday, September 16th, 2025

$ 66.16

+1.81 +2.81%

Open: 64.19
High: 66.30
Low: 64.19
Volume: 8,367,443

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 66.38 67.13 65.84 66.52 6,454,446 +0.36 +0.54
2025-09-16 64.19 66.30 64.19 66.16 8,367,443 +1.81 +2.81
2025-09-15 64.93 65.41 64.30 64.35 4,334,542 -0.34 -0.53
2025-09-12 63.80 64.78 63.64 64.69 4,841,113 +0.89 +1.39
2025-09-11 62.94 64.09 62.70 63.80 3,603,387 +0.97 +1.54
2025-09-10 63.10 64.12 62.49 62.83 4,819,205 -0.52 -0.82
2025-09-09 62.86 64.01 62.73 63.35 4,462,906 +0.33 +0.52
2025-09-08 62.32 63.03 62.07 63.02 4,192,308 +0.56 +0.90
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 67.13
On 2025-09-17		 62.70
On 2025-09-11		 3.69 5.87 64.09
On 2025-09-11		 64.09
On 2025-09-11		 0.00 65.10
10D 67.13
On 2025-09-17		 62.07
On 2025-09-08		 3.01 4.74 63.91
On 2025-09-04		 62.07
On 2025-09-08		 -2.88 64.06
20D 67.13
On 2025-09-17		 60.97
On 2025-08-27		 2.53 3.95 65.24
On 2025-08-20		 60.97
On 2025-08-27		 -6.55 63.45
WTD 67.13
On 2025-09-17		 64.19
On 2025-09-16		 1.83 2.83 65.41
On 2025-09-15		 65.41
On 2025-09-15		 0.00 65.68
MTD 67.13
On 2025-09-17		 61.90
On 2025-09-02		 4.11 6.59 63.91
On 2025-09-04		 62.07
On 2025-09-08		 -2.88 63.90
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

66.52 +0.36 +0.54 6,454,446