MNST: Monster Beverage Corp.

As of Wednesday, April 8th, 2026

$ 75.14

+2.70 +3.73%

Open: 74.51
High: 75.64
Low: 74.07
Volume: 5,479,731
Previous Close on Tuesday, April 7th, 2026

$ 72.44

-1.72 -2.32%

Open: 73.94
High: 74.16
Low: 72.08
Volume: 5,594,764

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-08 74.51 75.64 74.07 75.14 5,479,731 +2.70 +3.73
2026-04-07 73.94 74.16 72.08 72.44 5,594,764 -1.72 -2.32
2026-04-06 72.13 74.23 71.82 74.16 4,036,004 +1.79 +2.47
2026-04-02 72.16 72.70 71.74 72.37 3,161,000 -0.40 -0.55
2026-04-01 72.42 73.20 71.87 72.77 4,253,297 +0.31 +0.43
2026-03-31 71.61 72.61 70.86 72.46 6,330,666 +1.14 +1.60
2026-03-30 72.05 72.17 70.98 71.32 5,234,196 -0.51 -0.71
2026-03-27 72.10 72.83 71.62 71.83 4,020,422 -0.15 -0.21
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 75.64
On 2026-04-08		 71.74
On 2026-04-02		 2.68 3.70 74.23
On 2026-04-06		 72.08
On 2026-04-07		 -2.90 73.38
10D 75.64
On 2026-04-08		 70.86
On 2026-03-31		 2.14 2.93 73.99
On 2026-03-25		 70.86
On 2026-03-31		 -4.23 72.77
20D 78.58
On 2026-03-16		 70.86
On 2026-03-31		 -1.56 -2.03 78.58
On 2026-03-16		 70.86
On 2026-03-31		 -9.82 74.12
WTD 75.64
On 2026-04-08		 71.82
On 2026-04-06		 2.77 3.83 74.23
On 2026-04-06		 72.08
On 2026-04-07		 -2.90 73.91
MTD 75.64
On 2026-04-08		 71.74
On 2026-04-02		 2.68 3.70 74.23
On 2026-04-06		 72.08
On 2026-04-07		 -2.90 73.38
As of Wednesday, April 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.06 +19.46 +6.74 6,404,959
KO

The Coca-Cola Company

77.29 +1.38 +1.82 12,320,274
PFE

Pfizer Inc.

27.47 +0.37 +1.37 32,865,054
VZ

Verizon Communications Inc.

48.04 -0.58 -1.19 33,514,689
VIX

CBOE Volatility Index

21.04 -4.71 -18.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,909.92 +1,325.46 +2.85 522,663,201
DJTA

Dow Jones Transportation Average

20,168.87 +630.50 +3.23 216,791,804
SPX

S&P 500 Index

6,782.81 +165.96 +2.51
OEX

S&P 100 Index

3,306.29 +78.16 +2.42
NDX

NASDAQ 100 Index

24,903.17 +700.79 +2.90
NYA

NYSE Composite Index

22,798.05 +548.42 +2.46
XAX

NYSE AMEX Composite Index

8,933.36 -20.00 -0.22
RUI

RUSSELL 1000 Index

3,702.84 +89.88 +2.49
RUT

Russell 2000 Index

2,620.46 +75.51 +2.97
RUA

Russell 3000 Index

3,862.46 +94.58 +2.51
VIX

CBOE Volatility Index

21.04 -4.71 -18.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.45 -1.33 -5.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.02 -2.12 -8.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.68 -2.89 -11.30
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

75.14 +2.70 +3.73 5,479,731