MNST: Monster Beverage Corp.

As of Friday, December 26th, 2025

$ 77.31

-0.11 -0.14%

Open: 77.45
High: 77.74
Low: 76.93
Volume: 2,204,787
Previous Close on Wednesday, December 24th, 2025

$ 77.42

-0.25 -0.32%

Open: 77.80
High: 78.02
Low: 77.01
Volume: 1,522,321

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 77.45 77.74 76.93 77.31 2,204,787 -0.11 -0.14
2025-12-24 77.80 78.02 77.01 77.42 1,522,321 -0.25 -0.32
2025-12-23 77.82 78.31 77.47 77.67 3,774,548 +0.01 +0.01
2025-12-22 76.26 77.93 75.93 77.66 5,104,691 +1.40 +1.84
2025-12-19 74.94 77.17 74.82 76.26 16,952,741 +0.80 +1.06
2025-12-18 74.10 75.58 74.06 75.46 4,777,061 +1.13 +1.51
2025-12-17 75.21 75.32 73.91 74.34 4,309,954 -1.01 -1.33
2025-12-16 74.99 75.52 74.46 75.34 5,030,089 +0.49 +0.65
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 78.31
On 2025-12-23		 74.82
On 2025-12-19		 1.85 2.45 78.31
On 2025-12-23		 76.93
On 2025-12-26		 -1.77 77.26
10D 78.31
On 2025-12-23		 72.76
On 2025-12-12		 4.82 6.65 75.52
On 2025-12-16		 73.91
On 2025-12-17		 -2.14 76.03
20D 78.31
On 2025-12-23		 72.25
On 2025-12-11		 2.27 3.03 76.28
On 2025-12-01		 72.25
On 2025-12-11		 -5.28 75.04
WTD 78.31
On 2025-12-23		 75.93
On 2025-12-22		 1.05 1.38 78.31
On 2025-12-23		 76.93
On 2025-12-26		 -1.77 77.52
MTD 78.31
On 2025-12-23		 72.25
On 2025-12-11		 2.32 3.09 76.28
On 2025-12-01		 72.25
On 2025-12-11		 -5.28 75.04
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

77.31 -0.11 -0.14 2,204,787