MNST: Monster Beverage Corp.

As of Monday, September 15th, 2025

$ 64.35

-0.34 -0.53%

Open: 64.93
High: 65.41
Low: 64.30
Volume: 4,334,542
Previous Close on Friday, September 12th, 2025

$ 64.69

+0.89 +1.39%

Open: 63.80
High: 64.78
Low: 63.64
Volume: 4,841,113

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 64.93 65.41 64.30 64.35 4,334,542 -0.34 -0.53
2025-09-12 63.80 64.78 63.64 64.69 4,841,113 +0.89 +1.39
2025-09-11 62.94 64.09 62.70 63.80 3,603,387 +0.97 +1.54
2025-09-10 63.10 64.12 62.49 62.83 4,819,205 -0.52 -0.82
2025-09-09 62.86 64.01 62.73 63.35 4,462,906 +0.33 +0.52
2025-09-08 62.32 63.03 62.07 63.02 4,192,308 +0.56 +0.90
2025-09-05 63.53 63.66 62.13 62.46 3,338,073 -0.99 -1.56
2025-09-04 63.58 63.91 63.12 63.45 4,334,776 -0.06 -0.09
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 65.41
On 2025-09-15		 62.49
On 2025-09-10		 1.33 2.11 64.12
On 2025-09-10		 62.70
On 2025-09-11		 -2.21 63.80
10D 65.41
On 2025-09-15		 61.90
On 2025-09-02		 1.94 3.11 63.91
On 2025-09-04		 62.07
On 2025-09-08		 -2.88 63.41
20D 65.41
On 2025-09-15		 60.97
On 2025-08-27		 -0.29 -0.45 65.24
On 2025-08-20		 60.97
On 2025-08-27		 -6.55 63.22
WTD 65.41
On 2025-09-15		 64.30
On 2025-09-15		 -0.34 -0.53 -- -- -- 64.35
MTD 65.41
On 2025-09-15		 61.90
On 2025-09-02		 1.94 3.11 63.91
On 2025-09-04		 62.07
On 2025-09-08		 -2.88 63.41
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,676
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,523,213
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,227
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

64.35 -0.34 -0.53 4,334,542