MNST: Monster Beverage Corp.
$ 70.22 |
|
+0.06 +0.09% |
Open: | 70.57 |
High: | 70.65 |
Low: | 69.88 |
Volume: | 4,722,858 |
$ 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 |
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 |
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 |