MNST (Monster Beverage Cor...) Stock Historical Data

As of Thursday, June 25th, 2026

$ 95.83

+1.13 +1.19%

Open: 94.36
High: 96.06
Low: 94.23
Volume: 5,821,273
Previous Close on Wednesday, June 24th, 2026

$ 94.70

+1.01 +1.08%

Open: 93.96
High: 95.75
Low: 93.47
Volume: 4,330,404
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
MSM

MSC Industrial Direct Co.

119.37 +2.82 +2.42 937,237
IONS

Ionis Pharmaceuticals Inc.

78.34 +1.82 +2.38 2,583,536
HII

Huntington Ingalls Industries Inc.

279.09 -0.53 -0.19 702,663
FOSL

Fossil Group Inc.

4.17 +0.14 +3.47 1,014,211
MNST

Monster Beverage Corp.

95.83 +1.13 +1.19 5,821,273