MNST: Monster Beverage Corp.

As of Friday, May 30th, 2025

$ 63.64

-- 0 0%

Open: 63.64
High: 63.64
Low: 63.64
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 63.64

-0.13 -0.20%

Open: 63.91
High: 64.18
Low: 62.88
Volume: 4,145,515

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 63.91 64.18 62.88 63.64 4,145,515 -0.13 -0.20
2025-05-28 64.28 64.45 63.69 63.77 3,283,296 -0.47 -0.73
2025-05-27 63.56 64.31 63.49 64.24 5,265,602 +0.88 +1.39
2025-05-23 62.68 63.47 62.42 63.36 3,508,736 +0.49 +0.78
2025-05-22 63.02 63.22 62.48 62.87 3,812,335 -0.23 -0.36
2025-05-21 62.90 63.49 62.81 63.10 6,175,770 +0.11 +0.17
2025-05-20 62.76 63.17 62.58 62.99 5,329,786 +0.09 +0.14
2025-05-19 62.85 62.96 62.47 62.90 4,009,493 +0.04 +0.06
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 64.45
On 2025-05-28		 62.42
On 2025-05-23		 0.54 0.86 64.45
On 2025-05-28		 62.88
On 2025-05-29		 -2.44 63.58
10D 64.45
On 2025-05-28		 61.02
On 2025-05-15		 2.64 4.33 64.45
On 2025-05-28		 62.88
On 2025-05-29		 -2.44 63.21
20D 64.45
On 2025-05-28		 58.62
On 2025-05-09		 3.52 5.85 62.46
On 2025-05-12		 60.03
On 2025-05-14		 -3.88 61.84
WTD 64.45
On 2025-05-28		 62.88
On 2025-05-29		 0.28 0.44 64.45
On 2025-05-28		 62.88
On 2025-05-29		 -2.44 63.88
MTD 64.45
On 2025-05-28		 58.62
On 2025-05-09		 3.52 5.85 62.46
On 2025-05-12		 60.03
On 2025-05-14		 -3.88 61.84
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.84 +0.68 +0.28 921,670
KO

The Coca-Cola Company

71.83 +0.34 +0.47 2,621,766
PFE

Pfizer Inc.

23.47 +0.02 +0.09 6,334,611
VZ

Verizon Communications Inc.

43.75 +0.42 +0.97 2,453,289
VIX

CBOE Volatility Index

19.23 +0.05 +0.26
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,180.41 -35.32 -0.08 147,493,955
DJTA

Dow Jones Transportation Average

14,700.12 -45.26 -0.31 32,452,884
SPX

S&P 500 Index

5,898.81 -13.36 -0.23
OEX

S&P 100 Index

2,879.44 -6.16 -0.21
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,312.56 -51.39 -0.24
NYA

NYSE Composite Index

19,723.34 -20.52 -0.10
XAX

NYSE AMEX Composite Index

5,201.28 -10.84 -0.21
RUI

RUSSELL 1000 Index

3,228.27 -7.30 -0.23
RUT

Russell 2000 Index

2,067.38 -7.40 -0.36
RUA

Russell 3000 Index

3,352.57 -7.77 -0.23
VIX

CBOE Volatility Index

19.23 +0.05 +0.26
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.17 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.89 +0.12 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.70 +0.08 +0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,846.87 -15.19 -0.15
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

63.64 0.00 0.00