MNST: Monster Beverage Corp.

As of Wednesday, November 20th, 2024

$ 53.70

-0.03 -0.06%

Open: 53.06
High: 53.78
Low: 52.89
Volume: 3,825,117
Previous Close on Tuesday, November 19th, 2024

$ 53.73

+0.46 +0.86%

Open: 52.96
High: 53.85
Low: 52.66
Volume: 3,399,308

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 53.06 53.78 52.89 53.70 3,825,117 -0.03 -0.06
2024-11-19 52.96 53.85 52.66 53.73 3,399,308 +0.46 +0.86
2024-11-18 51.92 53.52 51.72 53.27 7,255,368 +1.27 +2.44
2024-11-15 55.44 55.50 51.98 52.00 10,605,835 -3.96 -7.08
2024-11-14 55.95 56.70 55.85 55.96 8,938,625 -0.42 -0.74
2024-11-13 55.61 56.56 55.38 56.38 4,526,625 +0.36 +0.64
2024-11-12 55.65 56.39 55.56 56.02 7,455,002 +0.28 +0.50
2024-11-11 54.43 56.47 54.40 55.74 6,704,838 +1.60 +2.96
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 56.70
On 2024-11-14		 51.72
On 2024-11-18		 -2.68 -4.75 56.70
On 2024-11-14		 51.72
On 2024-11-18		 -8.79 53.73
10D 56.70
On 2024-11-14		 51.72
On 2024-11-18		 -0.74 -1.36 56.70
On 2024-11-14		 51.72
On 2024-11-18		 -8.79 54.57
20D 56.70
On 2024-11-14		 51.72
On 2024-11-18		 0.14 0.26 56.70
On 2024-11-14		 51.72
On 2024-11-18		 -8.79 53.91
WTD 53.85
On 2024-11-19		 51.72
On 2024-11-18		 1.70 3.27 53.85
On 2024-11-19		 52.89
On 2024-11-20		 -1.78 53.57
MTD 56.70
On 2024-11-14		 51.72
On 2024-11-18		 1.02 1.94 56.70
On 2024-11-14		 51.72
On 2024-11-18		 -8.79 54.33
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
BBD

Banco Bradesco S.A.

2.41 0.00 0.00 19,687,451
STX

Seagate Technology Plc.

98.02 +0.22 +0.22 1,854,268
CASY

Casey's General Stores Inc.

413.95 +2.28 +0.55 161,479
PAYC

Paycom Software Inc.

219.78 +2.86 +1.32 661,032
MNST

Monster Beverage Corp.

53.70 -0.03 -0.06 3,825,117