MNST: Monster Beverage Corp.

As of Friday, June 5th, 2026

$ 89.55

+1.01 +1.14%

Open: 89.00
High: 90.39
Low: 88.78
Volume: 5,676,378
Previous Close on Thursday, June 4th, 2026

$ 88.54

-0.50 -0.56%

Open: 90.00
High: 90.44
Low: 88.30
Volume: 4,863,841

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 89.00 90.39 88.78 89.55 5,676,378 +1.01 +1.14
2026-06-04 90.00 90.44 88.30 88.54 4,863,841 -0.50 -0.56
2026-06-03 87.88 89.70 87.84 89.04 4,542,418 +0.80 +0.91
2026-06-02 89.17 89.27 87.23 88.24 7,387,417 -0.86 -0.97
2026-06-01 88.25 89.86 87.82 89.10 5,783,619 +1.02 +1.16
2026-05-29 87.99 89.10 87.42 88.08 9,204,599 +0.09 +0.10
2026-05-28 88.48 89.14 87.70 87.99 4,577,034 -1.25 -1.40
2026-05-27 88.00 89.85 87.94 89.24 5,634,633 +1.82 +2.08
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 90.44
On 2026-06-04		 87.23
On 2026-06-02		 1.47 1.67 89.86
On 2026-06-01		 87.23
On 2026-06-02		 -2.93 88.89
10D 90.44
On 2026-06-04		 85.86
On 2026-05-22		 3.23 3.74 89.86
On 2026-06-01		 87.23
On 2026-06-02		 -2.93 88.40
20D 90.44
On 2026-06-04		 83.15
On 2026-05-08		 13.58 17.88 88.77
On 2026-05-08		 83.26
On 2026-05-11		 -6.21 87.48
WTD 90.44
On 2026-06-04		 87.23
On 2026-06-02		 1.47 1.67 89.86
On 2026-06-01		 87.23
On 2026-06-02		 -2.93 88.89
MTD 90.44
On 2026-06-04		 87.23
On 2026-06-02		 1.47 1.67 89.86
On 2026-06-01		 87.23
On 2026-06-02		 -2.93 88.89
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

24.48 -0.73 -2.90 2,481,010
FIVE

Five Below Inc.

190.47 -1.71 -0.89 2,159,188
MNST

Monster Beverage Corp.

89.55 +1.01 +1.14 5,676,378