MNST: Monster Beverage Corp.

As of Wednesday, April 29th, 2026

$ 77.19

-- 0 0%

Open: 77.19
High: 77.19
Low: 77.19
Volume: N/A
Previous Close on Tuesday, April 28th, 2026

$ 77.19

+0.33 +0.43%

Open: 77.86
High: 78.37
Low: 77.06
Volume: 3,933,726

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-28 77.86 78.37 77.06 77.19 3,933,726 +0.33 +0.43
2026-04-27 78.01 78.31 76.81 76.86 3,342,427 -1.37 -1.75
2026-04-24 77.55 78.25 77.23 78.23 4,174,786 +0.67 +0.86
2026-04-23 76.57 78.00 76.32 77.56 3,848,507 +1.61 +2.12
2026-04-22 75.78 76.68 75.54 75.95 4,047,098 +0.68 +0.90
2026-04-21 76.88 77.23 75.10 75.27 5,474,550 -1.96 -2.54
2026-04-20 76.50 77.44 76.20 77.23 5,132,558 +0.51 +0.66
2026-04-17 75.72 76.84 75.36 76.72 4,784,005 +1.36 +1.80
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 78.37
On 2026-04-28		 75.54
On 2026-04-22		 1.92 2.55 76.68
On 2026-04-22		 76.68
On 2026-04-22		 0.00 77.16
10D 78.37
On 2026-04-28		 73.86
On 2026-04-15		 2.12 2.82 77.44
On 2026-04-20		 75.10
On 2026-04-21		 -3.02 76.53
20D 78.37
On 2026-04-28		 70.86
On 2026-03-31		 5.87 8.23 76.93
On 2026-04-09		 73.86
On 2026-04-15		 -3.99 75.34
WTD 78.37
On 2026-04-28		 76.81
On 2026-04-27		 -1.04 -1.33 78.31
On 2026-04-27		 78.31
On 2026-04-27		 0.00 77.03
MTD 78.37
On 2026-04-28		 71.74
On 2026-04-02		 4.73 6.53 76.93
On 2026-04-09		 73.86
On 2026-04-15		 -3.99 75.49
As of Tuesday, April 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.20 0.00 0.00 18,725
KO

The Coca-Cola Company

78.35 0.00 0.00 39,251
PFE

Pfizer Inc.

26.48 0.00 0.00 121,358
VZ

Verizon Communications Inc.

47.24 -0.01 -0.02 14,142
VIX

CBOE Volatility Index

17.95 +0.04 +0.22
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,141.93 0.00 0.00
DJTA

Dow Jones Transportation Average

20,732.82 0.00 0.00
SPX

S&P 500 Index

7,138.80 -0.03 0.00
OEX

S&P 100 Index

3,524.59 0.00 0.00
NDX

NASDAQ 100 Index

27,029.01 0.00 0.00
NYA

NYSE Composite Index

22,835.59 -0.14 0.00
XAX

NYSE AMEX Composite Index

8,888.15 -0.51 -0.01
RUI

RUSSELL 1000 Index

3,886.63 -0.02 0.00
RUT

Russell 2000 Index

2,756.05 0.00 0.00
RUA

Russell 3000 Index

4,054.55 -0.02 0.00
VIX

CBOE Volatility Index

17.95 +0.04 +0.22
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.87 -0.07 -0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 -0.07 -0.34
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

77.19 0.00 0.00