MNST: Monster Beverage Corp.

As of Friday, October 2nd, 2026

$ 42.94

+0.80 +1.90%

Open: 42.37
High: 42.99
Low: 42.11
Volume: 7,727,127
Previous Close on Thursday, October 1st, 2026

$ 42.14

+0.52 +1.25%

Open: 41.60
High: 42.36
Low: 41.41
Volume: 10,072,968

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 42.37 42.99 42.11 42.94 7,727,127 +0.80 +1.90
2026-10-01 41.60 42.36 41.41 42.14 10,072,968 +0.52 +1.25
2026-09-30 41.88 42.35 41.62 41.62 11,454,626 -0.12 -0.29
2026-09-29 41.49 41.91 41.05 41.74 10,603,508 -0.12 -0.29
2026-09-28 42.07 42.20 41.22 41.86 14,778,496 -1.25 -2.90
2026-09-25 42.49 43.17 42.11 43.11 8,903,739 +0.44 +1.03
2026-09-24 44.13 44.18 42.61 42.67 9,716,992 -1.24 -2.82
2026-09-23 44.16 44.43 43.31 43.91 8,953,462 -0.36 -0.81
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 42.99
On 2026-10-02		 41.05
On 2026-09-29		 -0.17 -0.39 42.20
On 2026-09-28		 41.05
On 2026-09-29		 -2.71 42.06
10D 44.85
On 2026-09-22		 41.05
On 2026-09-29		 -1.77 -3.96 44.85
On 2026-09-22		 41.05
On 2026-09-29		 -8.47 42.83
20D 45.08
On 2026-09-18		 41.05
On 2026-09-29		 -1.15 -2.61 45.08
On 2026-09-18		 41.05
On 2026-09-29		 -8.93 43.36
WTD 42.99
On 2026-10-02		 41.05
On 2026-09-29		 -0.17 -0.39 42.20
On 2026-09-28		 41.05
On 2026-09-29		 -2.71 42.06
MTD 42.99
On 2026-10-02		 41.41
On 2026-10-01		 1.32 3.17 42.36
On 2026-10-01		 42.36
On 2026-10-01		 0.00 42.54
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,046
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,142
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,908,127
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,442
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,614,743
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
ATR

AptarGroup Inc.

119.91 -0.96 -0.79 38,242
MNST

Monster Beverage Corp.

42.94 +0.80 +1.90 7,727,127