MNST: Monster Beverage Corp.

As of Wednesday, December 7th, 2022

$ 101.44

-- 0 0%

Open: 101.44
High: 101.44
Low: 101.44
Volume: N/A
Previous Close on Tuesday, December 6th, 2022

$ 101.44

-0.73 -0.71%

Open: 102.55
High: 103.20
Low: 101.07
Volume: 1,564,918
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-06 102.55 103.20 101.07 101.44 1,564,918 -0.73 -0.71
2022-12-05 102.78 103.02 101.68 102.17 1,704,049 -1.87 -1.80
2022-12-02 101.95 104.65 101.76 104.04 1,684,104 +0.79 +0.77
2022-12-01 102.75 103.32 102.07 103.25 2,096,216 +0.39 +0.38
2022-11-30 99.76 103.06 99.35 102.86 4,399,911 +3.07 +3.08
2022-11-29 101.44 101.69 99.31 99.79 2,348,920 -2.09 -2.05
2022-11-28 103.73 104.49 101.67 101.88 2,000,532 -1.49 -1.44
2022-11-25 103.89 103.95 103.30 103.37 867,576 -0.56 -0.54

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 104.65
On 2022-12-02
99.35
On 2022-11-30
1.65 1.65 104.65
On 2022-12-02
101.07
On 2022-12-06
-3.42 102.75
10D 104.65
On 2022-12-02
99.31
On 2022-11-29
0.34 0.34 104.49
On 2022-11-28
99.31
On 2022-11-29
-4.95 102.59
20D 104.65
On 2022-12-02
96.10
On 2022-11-09
2.54 2.57 104.49
On 2022-11-28
99.31
On 2022-11-29
-4.95 100.57
WTD 103.20
On 2022-12-06
101.07
On 2022-12-06
-2.60 -2.50 103.02
On 2022-12-05
103.02
On 2022-12-05
0.00 101.81
MTD 104.65
On 2022-12-02
101.07
On 2022-12-06
-1.42 -1.38 104.65
On 2022-12-02
101.07
On 2022-12-06
-3.42 102.73
As of Tuesday, December 6th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

85.00 -0.28 -0.33 4,858,174
KO

The Coca-Cola Company

63.54 +0.10 +0.16 12,306,096
PFE

Pfizer Inc.

50.24 +0.53 +1.07 15,929,496
VZ

Verizon Communications Inc.

37.17 +0.28 +0.76 23,057,908
VIX

CBOE Volatility Index

22.68 +0.51 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,597.92 +1.58 +0.00 295,404,074
DJTA

Dow Jones Transportation Average

13,767.89 -130.21 -0.94 97,036,503
SPX

S&P 500 Index

3,933.92 -7.34 -0.19
OEX

S&P 100 Index

1,755.27 -4.97 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,497.39 -52.29 -0.45
NYA

NYSE Composite Index

15,311.79 -16.66 -0.11
XAX

NYSE AMEX Composite Index

4,440.90 +56.45 +1.29
RUI

RUSSELL 1000 Index

2,156.61 -4.19 -0.19
RUT

Russell 2000 Index

1,806.90 -5.67 -0.31
RUA

Russell 3000 Index

2,270.78 -4.57 -0.20
W5000

Wilshire 5000 Total Market Index

39,020.67 -88.99 -0.23
VIX

CBOE Volatility Index

22.68 +0.51 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.99 +0.32 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.08 +0.34 +1.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.18 +0.46 +1.86
VXN

CBOE NASDAQ 100 Volatility Index

28.11 +0.58 +2.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,873.44 -9.94 -0.17
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

101.44 0.00 0.00