MNST: Monster Beverage Corp.

As of Thursday, October 9th, 2025

$ 69.03

+0.30 +0.44%

Open: 68.77
High: 69.28
Low: 68.50
Volume: 3,785,356
Previous Close on Wednesday, October 8th, 2025

$ 68.73

+0.58 +0.85%

Open: 68.45
High: 69.20
Low: 67.86
Volume: 7,629,872

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 68.77 69.28 68.50 69.03 3,785,356 +0.30 +0.44
2025-10-08 68.45 69.20 67.86 68.73 7,629,872 +0.58 +0.85
2025-10-07 67.03 68.28 66.98 68.15 5,746,739 +1.06 +1.58
2025-10-06 67.11 67.23 66.33 67.09 2,942,057 -0.08 -0.12
2025-10-03 67.45 67.89 67.13 67.17 3,095,201 -0.41 -0.61
2025-10-02 66.90 67.89 66.56 67.58 4,317,372 +0.15 +0.22
2025-10-01 67.15 67.84 66.71 67.43 4,194,489 +0.12 +0.18
2025-09-30 67.13 67.45 66.71 67.31 4,767,319 +0.35 +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 69.28
On 2025-10-09		 66.33
On 2025-10-06		 1.45 2.15 67.89
On 2025-10-03		 66.33
On 2025-10-06		 -2.30 68.03
10D 69.28
On 2025-10-09		 64.42
On 2025-09-26		 4.44 6.87 67.89
On 2025-10-03		 66.33
On 2025-10-06		 -2.30 67.48
20D 69.28
On 2025-10-09		 63.01
On 2025-09-23		 5.23 8.20 67.13
On 2025-09-17		 63.01
On 2025-09-23		 -6.13 66.16
WTD 69.28
On 2025-10-09		 66.33
On 2025-10-06		 1.86 2.77 67.23
On 2025-10-06		 67.23
On 2025-10-06		 0.00 68.25
MTD 69.28
On 2025-10-09		 66.33
On 2025-10-06		 1.72 2.56 67.89
On 2025-10-03		 66.33
On 2025-10-06		 -2.30 67.88
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
VIRT

Virtu Financial Inc.

33.22 +0.38 +1.16 761,971
AAL

American Airlines Group Inc.

11.62 -0.19 -1.61 101,239,880
VOYA

Voya Financial Inc.

74.54 +0.20 +0.27 596,807
EFC

Ellington Financial Inc.

13.47 -0.15 -1.10 882,373
MNST

Monster Beverage Corp.

69.03 +0.30 +0.44 3,785,356