MNST: Monster Beverage Corp.

As of Friday, August 29th, 2025

$ 62.41

+0.39 +0.63%

Open: 61.93
High: 62.53
Low: 61.76
Volume: 4,163,435
Previous Close on Thursday, August 28th, 2025

$ 62.02

+0.29 +0.47%

Open: 61.77
High: 62.47
Low: 61.61
Volume: 4,328,706

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 61.93 62.53 61.76 62.41 4,163,435 +0.39 +0.63
2025-08-28 61.77 62.47 61.61 62.02 4,328,706 +0.29 +0.47
2025-08-27 62.09 62.19 60.97 61.73 4,497,161 -0.39 -0.63
2025-08-26 62.16 62.52 61.84 62.12 6,808,606 -0.18 -0.29
2025-08-25 62.64 63.07 62.05 62.30 4,935,032 -0.54 -0.86
2025-08-22 64.73 65.00 62.63 62.84 4,676,944 -1.52 -2.36
2025-08-21 64.45 64.99 63.92 64.36 4,115,134 -0.03 -0.05
2025-08-20 64.29 65.24 64.06 64.39 4,952,186 +0.40 +0.63
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 63.07
On 2025-08-25		 60.97
On 2025-08-27		 -0.43 -0.68 63.07
On 2025-08-25		 60.97
On 2025-08-27		 -3.33 62.12
10D 65.24
On 2025-08-20		 60.97
On 2025-08-27		 -2.23 -3.45 65.24
On 2025-08-20		 60.97
On 2025-08-27		 -6.55 63.03
20D 66.75
On 2025-08-08		 58.54
On 2025-08-06		 3.39 5.74 66.75
On 2025-08-08		 60.97
On 2025-08-27		 -8.66 62.77
WTD 63.07
On 2025-08-25		 60.97
On 2025-08-27		 -0.43 -0.68 63.07
On 2025-08-25		 60.97
On 2025-08-27		 -3.33 62.12
MTD 66.75
On 2025-08-08		 58.09
On 2025-08-01		 3.66 6.23 66.75
On 2025-08-08		 60.97
On 2025-08-27		 -8.66 62.59
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
BBIO

BridgeBio Pharma Inc.

51.76 -0.81 -1.54 2,994,765
UDR

UDR Inc.

39.57 +0.57 +1.46 2,551,065
ACWI

iShares MSCI ACWI ETF

133.44 -0.78 -0.58 2,163,182
SPIB

SPDR Portfolio Intermediate Term Corporate Bond ETF

33.76 -0.01 -0.03 11,480,132
MNST

Monster Beverage Corp.

62.41 +0.39 +0.63 4,163,435