MNST: Monster Beverage Corp.

As of Friday, January 17th, 2025

$ 49.42

-0.23 -0.46%

Open: 50.25
High: 50.25
Low: 49.30
Volume: 11,721,432
Previous Close on Thursday, January 16th, 2025

$ 49.65

+0.39 +0.79%

Open: 49.22
High: 49.86
Low: 48.39
Volume: 6,849,871

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 50.25 50.25 49.30 49.42 11,721,359 -0.23 -0.46
2025-01-16 49.22 49.86 48.39 49.65 6,849,871 +0.39 +0.79
2025-01-15 50.43 50.57 49.16 49.26 8,604,982 -0.84 -1.68
2025-01-14 49.83 50.16 49.46 50.10 3,792,187 +0.11 +0.22
2025-01-13 49.99 50.19 49.39 49.99 5,631,954 +0.25 +0.50
2025-01-10 51.24 51.40 49.68 49.74 6,634,784 -1.86 -3.60
2025-01-08 51.68 51.79 50.84 51.60 3,166,739 +0.05 +0.10
2025-01-07 51.88 52.56 51.46 51.55 4,892,985 -0.32 -0.62
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 50.57
On 2025-01-15		 48.39
On 2025-01-16		 -0.32 -0.64 50.57
On 2025-01-15		 48.39
On 2025-01-16		 -4.30 49.68
10D 52.86
On 2025-01-03		 48.39
On 2025-01-16		 -2.89 -5.52 52.86
On 2025-01-03		 48.39
On 2025-01-16		 -8.46 50.56
20D 53.31
On 2025-01-02		 48.39
On 2025-01-16		 -2.53 -4.87 53.31
On 2025-01-02		 48.39
On 2025-01-16		 -9.23 51.34
WTD 50.57
On 2025-01-15		 48.39
On 2025-01-16		 -0.32 -0.64 50.57
On 2025-01-15		 48.39
On 2025-01-16		 -4.30 49.68
MTD 53.31
On 2025-01-02		 48.39
On 2025-01-16		 -3.14 -5.97 53.31
On 2025-01-02		 48.39
On 2025-01-16		 -9.23 50.72
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

49.42 -0.23 -0.46 11,721,432