MNST: Monster Beverage Corp.

As of Friday, May 15th, 2026

$ 87.09

+1.27 +1.48%

Open: 86.00
High: 87.91
Low: 85.88
Volume: 6,135,959
Previous Close on Thursday, May 14th, 2026

$ 85.82

-0.11 -0.13%

Open: 85.75
High: 86.04
Low: 85.20
Volume: 3,936,805

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 86.00 87.91 85.88 87.09 6,135,958 +1.27 +1.48
2026-05-14 85.75 86.04 85.20 85.82 3,936,805 -0.11 -0.13
2026-05-13 86.00 86.79 85.28 85.93 6,461,683 +0.06 +0.07
2026-05-12 86.00 86.33 84.81 85.87 6,024,962 -0.54 -0.62
2026-05-11 85.01 86.45 83.26 86.41 7,793,612 +0.10 +0.12
2026-05-08 84.50 88.77 83.15 86.31 15,270,265 +10.34 +13.61
2026-05-07 76.71 76.96 75.38 75.97 5,853,227 -1.23 -1.59
2026-05-06 76.83 77.96 76.30 77.20 4,281,388 +1.40 +1.85
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 87.91
On 2026-05-15		 83.26
On 2026-05-11		 0.78 0.91 86.45
On 2026-05-11		 84.81
On 2026-05-12		 -1.90 86.22
10D 88.77
On 2026-05-08		 74.60
On 2026-05-04		 9.97 12.93 88.77
On 2026-05-08		 83.26
On 2026-05-11		 -6.21 82.16
20D 88.77
On 2026-05-08		 74.60
On 2026-05-04		 10.37 13.52 88.77
On 2026-05-08		 83.26
On 2026-05-11		 -6.21 79.55
WTD 87.91
On 2026-05-15		 83.26
On 2026-05-11		 0.78 0.91 86.45
On 2026-05-11		 84.81
On 2026-05-12		 -1.90 86.22
MTD 88.77
On 2026-05-08		 74.60
On 2026-05-04		 10.02 13.00 88.77
On 2026-05-08		 83.26
On 2026-05-11		 -6.21 81.70
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,779
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,677
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,861,742
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,645
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,519,291
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,912,311
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.11 +0.46
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.28 +0.29 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.39 +0.53 +2.54
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

87.09 +1.27 +1.48 6,135,959