MNST: Monster Beverage Corp.

As of Wednesday, June 18th, 2025

$ 63.19

+0.41 +0.65%

Open: 62.99
High: 63.41
Low: 62.66
Volume: 4,922,913
Previous Close on Tuesday, June 17th, 2025

$ 62.78

-1.10 -1.72%

Open: 63.71
High: 63.84
Low: 62.64
Volume: 12,006,303

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 62.99 63.41 62.66 63.19 4,922,913 +0.41 +0.65
2025-06-17 63.71 63.84 62.64 62.78 12,006,303 -1.10 -1.72
2025-06-16 63.50 64.28 63.20 63.88 5,225,592 +0.82 +1.30
2025-06-13 63.54 63.65 62.96 63.06 6,100,706 -0.63 -0.99
2025-06-12 63.04 63.77 62.82 63.69 6,201,188 +1.10 +1.76
2025-06-11 62.96 63.10 62.30 62.59 4,611,984 -0.45 -0.71
2025-06-10 62.90 63.36 62.67 63.04 4,357,092 +0.04 +0.06
2025-06-09 63.41 63.50 62.66 63.00 4,230,710 -0.41 -0.65
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 64.28
On 2025-06-16		 62.64
On 2025-06-17		 0.60 0.96 64.28
On 2025-06-16		 62.64
On 2025-06-17		 -2.54 63.32
10D 64.28
On 2025-06-16		 62.30
On 2025-06-11		 0.03 0.05 64.28
On 2025-06-16		 62.64
On 2025-06-17		 -2.54 63.16
20D 64.45
On 2025-05-28		 62.30
On 2025-06-11		 0.20 0.32 64.45
On 2025-05-28		 62.30
On 2025-06-11		 -3.34 63.38
WTD 64.28
On 2025-06-16		 62.64
On 2025-06-17		 0.13 0.21 64.28
On 2025-06-16		 62.64
On 2025-06-17		 -2.54 63.28
MTD 64.28
On 2025-06-16		 62.30
On 2025-06-11		 -0.76 -1.19 64.03
On 2025-06-03		 62.30
On 2025-06-11		 -2.70 63.28
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

63.19 +0.41 +0.65 4,922,913