MNST: Monster Beverage Corp.

As of Friday, October 17th, 2025

$ 70.22

+0.06 +0.09%

Open: 70.57
High: 70.65
Low: 69.88
Volume: 4,722,858
Previous Close on Thursday, October 16th, 2025

$ 70.16

+1.51 +2.20%

Open: 69.06
High: 70.51
Low: 68.77
Volume: 6,084,346

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 70.57 70.65 69.88 70.22 4,722,858 +0.06 +0.09
2025-10-16 69.06 70.51 68.77 70.16 6,084,346 +1.51 +2.20
2025-10-15 68.47 69.19 67.85 68.65 4,217,896 +0.04 +0.06
2025-10-14 67.15 68.90 67.01 68.61 6,203,139 +1.46 +2.17
2025-10-13 68.99 69.50 66.94 67.15 6,423,910 -2.47 -3.55
2025-10-10 69.34 70.06 69.20 69.62 6,377,694 +0.59 +0.85
2025-10-09 68.77 69.28 68.50 69.03 3,785,356 +0.30 +0.44
2025-10-08 68.45 69.20 67.86 68.73 7,629,872 +0.58 +0.85
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 70.65
On 2025-10-17		 66.94
On 2025-10-13		 0.60 0.86 69.50
On 2025-10-13		 67.01
On 2025-10-14		 -3.58 68.96
10D 70.65
On 2025-10-17		 66.33
On 2025-10-06		 3.05 4.54 70.06
On 2025-10-10		 66.94
On 2025-10-13		 -4.45 68.74
20D 70.65
On 2025-10-17		 63.01
On 2025-09-23		 6.09 9.50 70.06
On 2025-10-10		 66.94
On 2025-10-13		 -4.45 67.36
WTD 70.65
On 2025-10-17		 66.94
On 2025-10-13		 0.60 0.86 69.50
On 2025-10-13		 67.01
On 2025-10-14		 -3.58 68.96
MTD 70.65
On 2025-10-17		 66.33
On 2025-10-06		 2.91 4.32 70.06
On 2025-10-10		 66.94
On 2025-10-13		 -4.45 68.43
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,291
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,377
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,007,161
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,505,365
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
IJJ

iShares S&P MidCap 400 Value ETF

128.19 +0.28 +0.22 118,987
MNST

Monster Beverage Corp.

70.22 +0.06 +0.09 4,722,858