MNST: Monster Beverage Corp.

As of Friday, September 22nd, 2023

$ 54.52

-0.23 -0.42%

Open: 54.70
High: 55.00
Low: 54.38
Volume: 7,061,974
Previous Close on Thursday, September 21st, 2023

$ 54.75

-1.01 -1.81%

Open: 55.53
High: 55.61
Low: 54.61
Volume: 7,962,515

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 54.70 55.00 54.38 54.52 7,061,974 -0.23 -0.42
2023-09-21 55.53 55.61 54.61 54.75 7,962,515 -1.01 -1.81
2023-09-20 56.30 56.33 55.69 55.76 4,329,911 -0.25 -0.45
2023-09-19 56.02 56.17 55.60 56.01 3,699,599 -0.26 -0.46
2023-09-18 56.34 56.51 55.98 56.27 3,837,455 +0.13 +0.23
2023-09-15 56.93 57.04 55.99 56.14 9,680,937 -0.73 -1.28
2023-09-14 56.59 57.02 56.35 56.87 2,948,068 +0.35 +0.62
2023-09-13 56.06 56.98 56.04 56.52 4,684,687 +0.37 +0.66
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 56.51
On 2023-09-18		 54.38
On 2023-09-22		 -1.62 -2.89 56.51
On 2023-09-18		 54.38
On 2023-09-22		 -3.77 55.46
10D 57.04
On 2023-09-15		 54.38
On 2023-09-22		 -1.85 -3.28 57.04
On 2023-09-15		 54.38
On 2023-09-22		 -4.67 55.98
20D 58.90
On 2023-08-30		 54.38
On 2023-09-22		 -2.51 -4.40 58.90
On 2023-08-30		 54.38
On 2023-09-22		 -7.67 56.53
WTD 56.51
On 2023-09-18		 54.38
On 2023-09-22		 -1.62 -2.89 56.51
On 2023-09-18		 54.38
On 2023-09-22		 -3.77 55.46
MTD 57.76
On 2023-09-01		 54.38
On 2023-09-22		 -2.89 -5.03 57.76
On 2023-09-01		 54.38
On 2023-09-22		 -5.86 56.10
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22