MNST: Monster Beverage Corp.

As of Monday, August 24th, 2026

$ 47.79

-- 0 0%

Open: 47.79
High: 47.79
Low: 47.79
Volume: N/A
Previous Close on Friday, August 21st, 2026

$ 47.79

+0.30 +0.63%

Open: 47.60
High: 48.12
Low: 47.22
Volume: 12,527,595

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 47.60 48.12 47.22 47.79 12,527,595 +0.30 +0.63
2026-08-20 47.07 47.91 46.96 47.49 8,546,145 +0.06 +0.13
2026-08-19 47.28 47.98 47.21 47.43 10,916,966 +0.05 +0.11
2026-08-18 45.93 47.55 45.78 47.38 14,921,453 +1.86 +4.09
2026-08-17 46.50 46.63 45.32 45.52 9,811,279 -1.30 -2.78
2026-08-14 46.51 46.94 46.17 46.82 7,927,945 +0.14 +0.30
2026-08-13 46.44 46.97 46.05 46.68 9,730,144 +0.70 +1.52
2026-08-12 45.43 46.01 45.05 45.98 8,542,103 +0.45 +0.99
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 48.12
On 2026-08-21		 45.32
On 2026-08-17		 0.97 2.07 47.98
On 2026-08-19		 46.96
On 2026-08-20		 -2.12 47.12
10D 92.85
On 2026-08-10		 45.05
On 2026-08-12		 -42.57 -47.11 92.85
On 2026-08-10		 45.05
On 2026-08-12		 -51.48 51.21
20D 99.29
On 2026-07-29		 45.05
On 2026-08-12		 -45.70 -48.88 99.29
On 2026-07-29		 45.05
On 2026-08-12		 -54.63 73.15
WTD 48.12
On 2026-08-21		 45.32
On 2026-08-17		 0.97 2.07 47.98
On 2026-08-19		 46.96
On 2026-08-20		 -2.12 47.12
MTD 97.35
On 2026-08-03		 45.05
On 2026-08-12		 -48.59 -50.42 97.35
On 2026-08-03		 45.05
On 2026-08-12		 -53.72 65.25
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

341.22 -7.15 -2.05 1,524,893
KO

The Coca-Cola Company

91.66 +0.56 +0.61 8,090,002
PFE

Pfizer Inc.

28.04 -0.04 -0.12 13,619,490
VZ

Verizon Communications Inc.

50.15 +0.70 +1.41 11,717,976
VIX

CBOE Volatility Index

15.71 +0.55 +3.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,430.95 +153.94 +0.29 246,281,664
DJTA

Dow Jones Transportation Average

21,379.77 -190.49 -0.88 27,659,205
SPX

S&P 500 Index

7,661.40 -12.97 -0.17
OEX

S&P 100 Index

3,775.81 -4.26 -0.11
NDX

NASDAQ 100 Index

29,108.58 -200.28 -0.68
NYA

NYSE Composite Index

24,711.50 -17.17 -0.07
XAX

NYSE AMEX Composite Index

9,139.18 -39.76 -0.43
RUI

RUSSELL 1000 Index

4,178.24 -8.19 -0.20
RUT

Russell 2000 Index

2,997.89 -19.98 -0.66
RUA

Russell 3000 Index

4,362.13 -9.41 -0.22
VIX

CBOE Volatility Index

15.71 +0.55 +3.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.64 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.98 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.49 -0.04 -0.22
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

47.79 0.00 0.00