MNST: Monster Beverage Corp.

As of Friday, July 26th, 2024

$ 51.00

+0.90 +1.80%

Open: 50.28
High: 51.03
Low: 50.07
Volume: 3,787,515
Previous Close on Thursday, July 25th, 2024

$ 50.10

+0.51 +1.03%

Open: 49.83
High: 50.34
Low: 49.46
Volume: 6,265,333

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 50.28 51.03 50.07 51.00 3,787,515 +0.90 +1.80
2024-07-25 49.83 50.34 49.46 50.10 6,265,333 +0.51 +1.03
2024-07-24 50.26 50.45 49.38 49.59 7,100,036 -0.72 -1.43
2024-07-23 50.48 50.78 50.20 50.31 6,156,392 -0.05 -0.10
2024-07-22 50.82 50.91 49.63 50.36 5,602,551 -0.53 -1.04
2024-07-19 51.09 51.18 50.48 50.89 4,328,782 -0.12 -0.24
2024-07-18 50.55 51.67 50.48 51.01 5,903,090 +0.29 +0.57
2024-07-17 50.97 51.48 50.57 50.72 5,366,193 +0.23 +0.46
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 51.03
On 2024-07-26		 49.38
On 2024-07-24		 0.11 0.22 50.91
On 2024-07-22		 49.38
On 2024-07-24		 -3.01 50.27
10D 51.67
On 2024-07-18		 49.38
On 2024-07-24		 0.17 0.33 51.67
On 2024-07-18		 49.38
On 2024-07-24		 -4.43 50.43
20D 51.67
On 2024-07-18		 48.97
On 2024-07-05		 0.43 0.85 51.67
On 2024-07-18		 49.38
On 2024-07-24		 -4.43 50.17
WTD 51.03
On 2024-07-26		 49.38
On 2024-07-24		 0.11 0.22 50.91
On 2024-07-22		 49.38
On 2024-07-24		 -3.01 50.27
MTD 51.67
On 2024-07-18		 48.97
On 2024-07-05		 1.05 2.10 51.67
On 2024-07-18		 49.38
On 2024-07-24		 -4.43 50.18
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

51.00 +0.90 +1.80 3,787,515