MNST: Monster Beverage Corp.

As of Friday, February 27th, 2026

$ 85.30

-1.36 -1.57%

Open: 85.75
High: 87.38
Low: 84.69
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 86.66

+1.25 +1.46%

Open: 85.76
High: 86.80
Low: 85.41
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 85.75 87.38 84.69 85.30 0 -1.36 -1.57
2026-02-26 85.76 86.80 85.41 86.66 0 +1.25 +1.46
2026-02-25 84.93 85.77 84.41 85.41 0 -0.13 -0.15
2026-02-24 84.58 85.59 84.26 85.54 0 +0.85 +1.00
2026-02-23 83.31 84.88 83.31 84.69 0 +0.93 +1.11
2026-02-20 82.42 83.98 81.86 83.76 6,576,347 +1.77 +2.16
2026-02-19 82.68 83.46 81.62 81.99 5,721,068 -1.19 -1.43
2026-02-18 82.81 83.91 82.36 83.18 7,125,290 +0.28 +0.34
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 87.38
On 2026-02-27		 83.31
On 2026-02-23		 1.54 1.84 84.88
On 2026-02-23		 84.88
On 2026-02-23		 0.00 85.52
10D 87.38
On 2026-02-27		 80.52
On 2026-02-13		 4.13 5.09 83.91
On 2026-02-18		 81.62
On 2026-02-19		 -2.74 84.09
20D 87.38
On 2026-02-27		 79.53
On 2026-01-30		 5.26 6.57 82.95
On 2026-02-04		 79.77
On 2026-02-10		 -3.83 82.68
WTD 87.38
On 2026-02-27		 83.31
On 2026-02-23		 1.54 1.84 84.88
On 2026-02-23		 84.88
On 2026-02-23		 0.00 85.52
MTD 87.38
On 2026-02-27		 79.77
On 2026-02-10		 4.54 5.62 82.95
On 2026-02-04		 79.77
On 2026-02-10		 -3.83 82.78
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

85.30 -1.36 -1.57