MNST: Monster Beverage Corp.

As of Thursday, November 6th, 2025

$ 66.31

-1.56 -2.30%

Open: 67.33
High: 67.71
Low: 65.88
Volume: 9,805,287
Previous Close on Wednesday, November 5th, 2025

$ 67.87

+1.00 +1.50%

Open: 66.92
High: 67.96
Low: 66.92
Volume: 5,328,744

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-06 67.33 67.71 65.88 66.31 9,805,287 -1.56 -2.30
2025-11-05 66.92 67.96 66.92 67.87 5,328,744 +1.00 +1.50
2025-11-04 66.89 66.95 65.92 66.87 5,416,229 +0.36 +0.54
2025-11-03 66.82 67.07 66.29 66.51 4,328,734 -0.32 -0.48
2025-10-31 66.25 67.07 65.88 66.83 4,852,424 +0.26 +0.39
2025-10-30 66.87 67.45 66.27 66.57 8,699,254 +0.01 +0.02
2025-10-29 68.87 68.92 66.41 66.56 5,573,394 -2.76 -3.98
2025-10-28 69.16 69.54 68.47 69.32 3,471,461 -0.36 -0.52
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 67.96
On 2025-11-05		 65.88
On 2025-11-06		 -0.26 -0.39 67.96
On 2025-11-05		 65.88
On 2025-11-06		 -3.07 66.88
10D 70.38
On 2025-10-24		 65.88
On 2025-11-06		 -3.58 -5.12 70.38
On 2025-10-24		 65.88
On 2025-11-06		 -6.40 67.62
20D 70.72
On 2025-10-20		 65.88
On 2025-11-06		 -2.72 -3.94 70.72
On 2025-10-20		 65.88
On 2025-11-06		 -6.85 68.44
WTD 67.96
On 2025-11-05		 65.88
On 2025-11-06		 -0.52 -0.78 67.96
On 2025-11-05		 65.88
On 2025-11-06		 -3.07 66.89
MTD 67.96
On 2025-11-05		 65.88
On 2025-11-06		 -0.52 -0.78 67.96
On 2025-11-05		 65.88
On 2025-11-06		 -3.07 66.89
As of Thursday, November 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.27 +0.16 +0.05 3,374,698
KO

The Coca-Cola Company

69.06 +0.55 +0.80 15,308,874
PFE

Pfizer Inc.

24.85 +0.24 +0.98 123,655,453
VZ

Verizon Communications Inc.

39.82 +0.13 +0.33 30,553,729
VIX

CBOE Volatility Index

19.60 +1.59 +8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,912.30 -398.70 -0.84 545,638,240
DJTA

Dow Jones Transportation Average

15,956.62 -94.83 -0.59 139,678,340
SPX

S&P 500 Index

6,720.34 -75.95 -1.12
OEX

S&P 100 Index

3,381.01 -43.31 -1.26
NDX

NASDAQ 100 Index

25,130.04 -489.99 -1.91
NYA

NYSE Composite Index

21,288.54 -73.03 -0.34
XAX

NYSE AMEX Composite Index

6,893.14 +62.25 +0.91
RUI

RUSSELL 1000 Index

3,664.35 -41.58 -1.12
RUT

Russell 2000 Index

2,418.82 -45.96 -1.86
RUA

Russell 3000 Index

3,810.35 -44.49 -1.15
VIX

CBOE Volatility Index

19.60 +1.59 +8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 +0.48 +2.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.21 +0.57 +2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.40 +0.80 +3.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.39 -204.04 -1.71
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

66.31 -1.56 -2.30 9,805,287