MNST: Monster Beverage Corp.

As of Tuesday, March 11th, 2025

$ 55.23

-0.54 -0.97%

Open: 55.50
High: 55.75
Low: 54.69
Volume: 6,477,682
Previous Close on Monday, March 10th, 2025

$ 55.77

+0.70 +1.27%

Open: 55.68
High: 57.13
Low: 55.48
Volume: 8,904,935

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 55.50 55.75 54.69 55.23 6,477,677 -0.54 -0.97
2025-03-10 55.68 57.13 55.48 55.77 8,904,935 +0.70 +1.27
2025-03-07 55.55 55.82 54.85 55.07 6,354,653 -0.62 -1.11
2025-03-06 55.12 55.75 54.81 55.69 5,379,769 +0.34 +0.61
2025-03-05 54.82 55.40 54.70 55.35 7,127,574 +0.53 +0.97
2025-03-04 55.34 56.00 54.44 54.82 9,137,207 -0.35 -0.63
2025-03-03 54.43 55.58 53.90 55.17 8,322,836 +0.52 +0.95
2025-02-28 55.00 56.40 54.07 54.65 14,489,064 +2.73 +5.26
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 57.13
On 2025-03-10		 54.69
On 2025-03-11		 0.41 0.75 57.13
On 2025-03-10		 54.69
On 2025-03-11		 -4.27 55.42
10D 57.13
On 2025-03-10		 50.93
On 2025-02-27		 3.10 5.95 56.40
On 2025-02-28		 53.90
On 2025-03-03		 -4.43 54.53
20D 57.13
On 2025-03-10		 47.22
On 2025-02-11		 7.42 15.52 56.40
On 2025-02-28		 53.90
On 2025-03-03		 -4.43 52.60
WTD 57.13
On 2025-03-10		 54.69
On 2025-03-11		 0.16 0.29 57.13
On 2025-03-10		 54.69
On 2025-03-11		 -4.27 55.50
MTD 57.13
On 2025-03-10		 53.90
On 2025-03-03		 0.58 1.06 57.13
On 2025-03-10		 54.69
On 2025-03-11		 -4.27 55.30
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

55.23 -0.54 -0.97 6,477,682