MNST: Monster Beverage Corp.

As of Thursday, February 5th, 2026

$ 81.75

+0.31 +0.38%

Open: 82.25
High: 82.68
Low: 81.51
Volume: 6,015,886
Previous Close on Wednesday, February 4th, 2026

$ 81.44

-0.53 -0.65%

Open: 82.44
High: 82.95
Low: 80.77
Volume: 10,960,849

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-05 82.25 82.68 81.51 81.75 6,014,765 +0.31 +0.38
2026-02-04 82.44 82.95 80.77 81.44 10,960,849 -0.53 -0.65
2026-02-03 81.32 82.40 81.07 81.97 10,924,715 +0.87 +1.07
2026-02-02 81.00 81.29 79.91 81.10 9,747,838 +0.34 +0.42
2026-01-30 79.98 80.84 79.53 80.76 6,091,793 +0.72 +0.90
2026-01-29 80.92 81.46 79.96 80.04 3,864,392 -0.88 -1.09
2026-01-28 81.26 81.63 80.25 80.92 4,200,483 -0.49 -0.60
2026-01-27 81.16 81.59 80.73 81.41 4,395,168 +0.25 +0.31
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 82.95
On 2026-02-04		 79.53
On 2026-01-30		 1.71 2.14 82.95
On 2026-02-04		 81.51
On 2026-02-05		 -1.74 81.40
10D 83.24
On 2026-01-26		 79.53
On 2026-01-30		 0.86 1.06 83.24
On 2026-01-26		 79.53
On 2026-01-30		 -4.46 81.26
20D 83.24
On 2026-01-26		 75.50
On 2026-01-08		 5.60 7.35 83.24
On 2026-01-26		 79.53
On 2026-01-30		 -4.46 80.01
WTD 82.95
On 2026-02-04		 79.91
On 2026-02-02		 0.99 1.23 82.95
On 2026-02-04		 81.51
On 2026-02-05		 -1.74 81.57
MTD 82.95
On 2026-02-04		 79.91
On 2026-02-02		 0.99 1.23 82.95
On 2026-02-04		 81.51
On 2026-02-05		 -1.74 81.57
As of Thursday, February 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.37 -1.97 -0.64 4,415,681
KO

The Coca-Cola Company

78.51 +1.16 +1.50 21,490,647
PFE

Pfizer Inc.

26.49 -0.29 -1.08 71,802,425
VZ

Verizon Communications Inc.

47.10 +0.09 +0.19 42,788,467
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,908.72 -592.58 -1.20 710,270,313
DJTA

Dow Jones Transportation Average

19,545.74 -169.82 -0.86 134,742,303
SPX

S&P 500 Index

6,798.40 -84.32 -1.23
OEX

S&P 100 Index

3,356.55 -47.70 -1.40
NDX

NASDAQ 100 Index

24,548.69 -342.55 -1.38
NYA

NYSE Composite Index

22,733.32 -242.30 -1.05
XAX

NYSE AMEX Composite Index

7,974.52 -250.40 -3.04
RUI

RUSSELL 1000 Index

3,706.97 -46.62 -1.24
RUT

Russell 2000 Index

2,577.65 -46.90 -1.79
RUA

Russell 3000 Index

3,863.57 -49.58 -1.27
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.38 +0.91 +3.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.66 +1.29 +5.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.45 +1.83 +8.87
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

81.75 +0.31 +0.38 6,015,886