MNST: Monster Beverage Corp.

As of Thursday, March 19th, 2026

$ 73.74

-0.35 -0.47%

Open: 74.23
High: 74.91
Low: 73.61
Volume: 4,509,048
Previous Close on Wednesday, March 18th, 2026

$ 74.09

-3.50 -4.51%

Open: 77.37
High: 77.44
Low: 73.78
Volume: 6,744,798

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-19 74.23 74.91 73.61 73.74 4,509,046 -0.35 -0.47
2026-03-18 77.37 77.44 73.78 74.09 6,744,798 -3.50 -4.51
2026-03-17 78.14 78.14 76.87 77.59 3,834,062 +0.54 +0.70
2026-03-16 77.93 78.58 76.91 77.05 4,289,861 -0.06 -0.08
2026-03-13 77.29 77.93 76.62 77.11 4,004,439 +0.12 +0.16
2026-03-12 76.70 78.26 76.35 76.99 6,001,451 -0.53 -0.68
2026-03-11 76.31 77.72 75.47 77.52 6,217,233 +0.82 +1.07
2026-03-10 75.68 77.63 75.28 76.70 5,992,307 +0.98 +1.29
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 78.58
On 2026-03-16		 73.61
On 2026-03-19		 -3.25 -4.22 78.58
On 2026-03-16		 73.61
On 2026-03-19		 -6.33 75.92
10D 78.58
On 2026-03-16		 73.35
On 2026-03-09		 -2.96 -3.86 78.58
On 2026-03-16		 73.61
On 2026-03-19		 -6.33 76.21
20D 87.38
On 2026-02-27		 73.35
On 2026-03-09		 -8.25 -10.06 87.38
On 2026-02-27		 73.35
On 2026-03-09		 -16.06 79.44
WTD 78.58
On 2026-03-16		 73.61
On 2026-03-19		 -3.37 -4.37 78.58
On 2026-03-16		 73.61
On 2026-03-19		 -6.33 75.62
MTD 85.10
On 2026-03-02		 73.35
On 2026-03-09		 -11.56 -13.55 85.10
On 2026-03-02		 73.35
On 2026-03-09		 -13.81 76.96
As of Thursday, March 19th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.61 -9.35 -3.11 7,102,305
KO

The Coca-Cola Company

75.55 -0.42 -0.55 12,985,998
PFE

Pfizer Inc.

27.41 +0.09 +0.33 46,840,840
VZ

Verizon Communications Inc.

49.48 -0.11 -0.22 29,756,666
VIX

CBOE Volatility Index

24.18 -0.91 -3.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,021.43 -203.72 -0.44 482,085,943
DJTA

Dow Jones Transportation Average

17,946.64 +87.23 +0.49 144,482,940
SPX

S&P 500 Index

6,606.49 -18.21 -0.27
OEX

S&P 100 Index

3,227.58 -12.76 -0.39
NDX

NASDAQ 100 Index

24,355.28 -69.82 -0.29
NYA

NYSE Composite Index

21,941.03 -55.57 -0.25
XAX

NYSE AMEX Composite Index

8,525.62 -13.22 -0.15
RUI

RUSSELL 1000 Index

3,605.18 -9.59 -0.27
RUT

Russell 2000 Index

2,494.71 +16.07 +0.65
RUA

Russell 3000 Index

3,756.67 -8.45 -0.22
VIX

CBOE Volatility Index

24.18 -0.91 -3.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.27 -0.21 -0.79
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.49 -0.71 -2.61
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.62 -0.94 -3.54
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

73.74 -0.35 -0.47 4,509,048