MNST: Monster Beverage Corp.

As of Friday, September 11th, 2026

$ 43.40

+0.31 +0.72%

Open: 43.45
High: 43.52
Low: 42.89
Volume: 6,983,061
Previous Close on Thursday, September 10th, 2026

$ 43.09

+0.25 +0.58%

Open: 42.73
High: 43.53
Low: 42.52
Volume: 9,440,355

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 43.45 43.52 42.89 43.40 6,983,061 +0.31 +0.72
2026-09-10 42.73 43.53 42.52 43.09 9,440,355 +0.25 +0.58
2026-09-09 42.86 42.97 42.19 42.84 11,770,407 -0.31 -0.72
2026-09-08 43.64 43.70 43.01 43.15 8,540,530 -0.67 -1.53
2026-09-04 43.78 44.17 43.65 43.82 11,702,490 -0.27 -0.61
2026-09-03 44.40 44.62 43.97 44.09 8,764,763 -0.33 -0.74
2026-09-02 45.34 45.37 44.04 44.42 10,391,003 -0.57 -1.27
2026-09-01 45.97 46.10 44.89 44.99 7,090,297 -0.93 -2.03
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 44.17
On 2026-09-04		 42.19
On 2026-09-09		 -0.69 -1.56 44.17
On 2026-09-04		 42.19
On 2026-09-09		 -4.49 43.26
10D 47.15
On 2026-08-28		 42.19
On 2026-09-09		 -3.30 -7.07 47.15
On 2026-08-28		 42.19
On 2026-09-09		 -10.53 44.26
20D 49.24
On 2026-08-25		 42.19
On 2026-09-09		 -3.28 -7.03 49.24
On 2026-08-25		 42.19
On 2026-09-09		 -14.33 45.86
WTD 43.70
On 2026-09-08		 42.19
On 2026-09-09		 -0.42 -0.96 43.70
On 2026-09-08		 42.19
On 2026-09-09		 -3.47 43.12
MTD 46.10
On 2026-09-01		 42.19
On 2026-09-09		 -2.52 -5.49 46.10
On 2026-09-01		 42.19
On 2026-09-09		 -8.49 43.73
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

43.40 +0.31 +0.72 6,983,061