MNST: Monster Beverage Corp.

As of Friday, August 1st, 2025

$ 59.02

+0.27 +0.46%

Open: 58.75
High: 59.34
Low: 58.09
Volume: 12,248,372
Previous Close on Thursday, July 31st, 2025

$ 58.75

-2.30 -3.77%

Open: 60.59
High: 60.81
Low: 58.47
Volume: 10,840,589

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-01 58.75 59.34 58.09 59.02 12,248,372 +0.27 +0.46
2025-07-31 60.59 60.81 58.47 58.75 10,840,589 -2.30 -3.77
2025-07-30 61.22 61.77 60.87 61.05 3,950,846 -0.34 -0.55
2025-07-29 60.50 61.53 60.22 61.39 5,258,796 +1.18 +1.96
2025-07-28 60.10 60.53 59.67 60.21 3,589,504 -0.45 -0.74
2025-07-25 60.39 60.83 60.13 60.66 3,128,470 +0.48 +0.80
2025-07-24 59.32 60.23 59.20 60.18 4,315,684 +0.99 +1.67
2025-07-23 59.52 59.74 58.85 59.19 4,257,531 -0.40 -0.67
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 61.77
On 2025-07-30		 58.09
On 2025-08-01		 -1.64 -2.70 61.77
On 2025-07-30		 58.09
On 2025-08-01		 -5.96 60.08
10D 61.77
On 2025-07-30		 58.09
On 2025-08-01		 0.02 0.03 61.77
On 2025-07-30		 58.09
On 2025-08-01		 -5.96 59.95
20D 63.34
On 2025-07-07		 58.09
On 2025-08-01		 -4.06 -6.44 63.34
On 2025-07-07		 58.09
On 2025-08-01		 -8.29 59.84
WTD 61.77
On 2025-07-30		 58.09
On 2025-08-01		 -1.64 -2.70 61.77
On 2025-07-30		 58.09
On 2025-08-01		 -5.96 60.08
MTD 59.34
On 2025-08-01		 58.09
On 2025-08-01		 0.27 0.46 -- -- -- 59.02
As of Friday, August 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.38 -1.70 -0.63 4,377,568
KO

The Coca-Cola Company

68.86 +0.97 +1.43 16,097,930
PFE

Pfizer Inc.

23.49 +0.20 +0.86 51,270,024
VZ

Verizon Communications Inc.

42.88 +0.12 +0.28 20,822,164
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,588.58 -542.40 -1.23 705,157,538
DJTA

Dow Jones Transportation Average

15,104.24 -342.04 -2.21 172,257,021
SPX

S&P 500 Index

6,238.01 -101.38 -1.60
OEX

S&P 100 Index

3,074.33 -56.97 -1.82
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,763.31 -454.81 -1.96
NYA

NYSE Composite Index

20,267.69 -190.76 -0.93
XAX

NYSE AMEX Composite Index

5,963.78 -11.77 -0.20
RUI

RUSSELL 1000 Index

3,411.98 -56.55 -1.63
RUT

Russell 2000 Index

2,166.78 -44.87 -2.03
RUA

Russell 3000 Index

3,542.15 -59.32 -1.65
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.74 +0.92 +4.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +1.49 +7.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.24 +2.10 +10.97
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.11 -315.17 -2.95
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

59.02 +0.27 +0.46 12,248,372