MNST: Monster Beverage Corp.

As of Thursday, July 10th, 2025

$ 59.17

-0.40 -0.67%

Open: 59.57
High: 59.71
Low: 58.92
Volume: 5,435,463
Previous Close on Wednesday, July 9th, 2025

$ 59.57

-2.02 -3.28%

Open: 61.29
High: 61.67
Low: 59.24
Volume: 9,963,113

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 59.57 59.71 58.92 59.17 5,435,463 -0.40 -0.67
2025-07-09 61.29 61.67 59.24 59.57 9,963,113 -2.02 -3.28
2025-07-08 62.49 62.80 61.53 61.59 5,912,121 -1.26 -2.00
2025-07-07 63.08 63.34 62.65 62.85 4,043,823 -0.23 -0.36
2025-07-03 63.23 63.23 62.33 63.08 3,783,421 +0.04 +0.06
2025-07-02 63.46 63.79 62.94 63.04 5,050,259 -0.50 -0.79
2025-07-01 62.83 64.36 62.78 63.54 5,945,705 +0.90 +1.44
2025-06-30 61.71 62.79 61.63 62.64 5,201,102 +0.93 +1.51
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 63.34
On 2025-07-07		 58.92
On 2025-07-10		 -3.87 -6.14 63.34
On 2025-07-07		 58.92
On 2025-07-10		 -6.98 61.25
10D 64.36
On 2025-07-01		 58.92
On 2025-07-10		 -3.03 -4.87 64.36
On 2025-07-01		 58.92
On 2025-07-10		 -8.45 61.94
20D 64.36
On 2025-07-01		 58.92
On 2025-07-10		 -3.87 -6.14 64.36
On 2025-07-01		 58.92
On 2025-07-10		 -8.45 62.53
WTD 63.34
On 2025-07-07		 58.92
On 2025-07-10		 -3.91 -6.20 63.34
On 2025-07-07		 58.92
On 2025-07-10		 -6.98 60.80
MTD 64.36
On 2025-07-01		 58.92
On 2025-07-10		 -3.47 -5.54 64.36
On 2025-07-01		 58.92
On 2025-07-10		 -8.45 61.83
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

59.17 -0.40 -0.67 5,435,463