MNST: Monster Beverage Corp.

As of Thursday, June 25th, 2026

$ 95.83

+1.13 +1.19%

Open: 94.36
High: 96.06
Low: 94.23
Volume: 5,821,273
Previous Close on Wednesday, June 24th, 2026

$ 94.70

+1.01 +1.08%

Open: 93.96
High: 95.75
Low: 93.47
Volume: 4,330,404

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 94.36 96.06 94.23 95.83 5,821,273 +1.13 +1.19
2026-06-24 93.96 95.75 93.47 94.70 4,330,404 +1.01 +1.08
2026-06-23 94.88 94.88 92.62 93.69 5,251,591 +0.67 +0.72
2026-06-22 91.75 93.42 91.50 93.02 4,771,894 +1.68 +1.84
2026-06-18 92.02 92.35 90.96 91.34 11,808,898 -0.32 -0.35
2026-06-17 92.55 93.26 91.50 91.66 4,100,581 -1.29 -1.39
2026-06-16 93.70 93.92 92.49 92.95 4,731,641 -0.28 -0.30
2026-06-15 93.23 93.30 91.45 93.23 4,722,968 +0.40 +0.43
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 96.06
On 2026-06-25		 90.96
On 2026-06-18		 4.17 4.55 92.35
On 2026-06-18		 92.35
On 2026-06-18		 0.00 93.72
10D 96.06
On 2026-06-25		 90.96
On 2026-06-18		 4.62 5.07 93.92
On 2026-06-16		 90.96
On 2026-06-18		 -3.15 93.13
20D 96.06
On 2026-06-25		 87.23
On 2026-06-02		 6.59 7.38 93.92
On 2026-06-16		 90.96
On 2026-06-18		 -3.15 91.08
WTD 96.06
On 2026-06-25		 91.50
On 2026-06-22		 4.49 4.92 93.42
On 2026-06-22		 93.42
On 2026-06-22		 0.00 94.31
MTD 96.06
On 2026-06-25		 87.23
On 2026-06-02		 7.75 8.80 93.92
On 2026-06-16		 90.96
On 2026-06-18		 -3.15 91.42
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

95.83 +1.13 +1.19 5,821,273