MNST: Monster Beverage Corp.

As of Thursday, January 15th, 2026

$ 77.91

+0.18 +0.23%

Open: 78.09
High: 79.01
Low: 77.64
Volume: 5,473,540
Previous Close on Wednesday, January 14th, 2026

$ 77.73

-0.70 -0.89%

Open: 78.04
High: 78.69
Low: 76.87
Volume: 7,562,751

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-15 78.09 79.01 77.64 77.91 5,473,540 +0.18 +0.23
2026-01-14 78.04 78.69 76.87 77.73 7,562,751 -0.70 -0.89
2026-01-13 77.48 78.81 77.28 78.43 6,675,232 +0.93 +1.20
2026-01-12 77.45 78.09 77.13 77.50 4,973,533 +0.16 +0.21
2026-01-09 76.49 77.52 76.18 77.34 3,568,456 +0.74 +0.97
2026-01-08 75.85 77.74 75.50 76.60 3,559,933 +0.45 +0.59
2026-01-07 75.46 77.03 74.87 76.15 6,187,192 +0.43 +0.57
2026-01-06 75.67 75.97 75.26 75.72 4,395,374 +0.05 +0.07
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 79.01
On 2026-01-15		 76.18
On 2026-01-09		 1.31 1.71 78.81
On 2026-01-13		 76.87
On 2026-01-14		 -2.46 77.78
10D 79.01
On 2026-01-15		 74.87
On 2026-01-07		 1.24 1.62 78.81
On 2026-01-13		 76.87
On 2026-01-14		 -2.46 76.92
20D 79.01
On 2026-01-15		 73.91
On 2025-12-17		 2.57 3.41 78.31
On 2025-12-23		 74.87
On 2026-01-07		 -4.39 76.85
WTD 79.01
On 2026-01-15		 76.87
On 2026-01-14		 0.57 0.74 78.81
On 2026-01-13		 76.87
On 2026-01-14		 -2.46 77.89
MTD 79.01
On 2026-01-15		 74.87
On 2026-01-07		 1.24 1.62 78.81
On 2026-01-13		 76.87
On 2026-01-14		 -2.46 76.92
As of Thursday, January 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.94 +1.06 +0.33 3,925,425
KO

The Coca-Cola Company

70.48 -0.96 -1.34 15,271,307
PFE

Pfizer Inc.

25.89 +0.31 +1.21 54,939,339
VZ

Verizon Communications Inc.

39.36 -0.47 -1.18 26,048,351
VIX

CBOE Volatility Index

15.84 -0.91 -5.43
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,442.44 +292.81 +0.60 540,335,517
DJTA

Dow Jones Transportation Average

18,384.87 +325.99 +1.81 142,750,297
SPX

S&P 500 Index

6,944.47 +17.87 +0.26
OEX

S&P 100 Index

3,438.05 +3.04 +0.09
NDX

NASDAQ 100 Index

25,547.08 +81.13 +0.32
NYA

NYSE Composite Index

22,808.81 +87.59 +0.39
XAX

NYSE AMEX Composite Index

7,516.25 -107.15 -1.41
RUI

RUSSELL 1000 Index

3,794.24 +10.57 +0.28
RUT

Russell 2000 Index

2,674.56 +22.92 +0.86
RUA

Russell 3000 Index

3,957.01 +12.09 +0.31
VIX

CBOE Volatility Index

15.84 -0.91 -5.43
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.71 -0.21 -0.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.28 -0.25 -1.16
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.90 -0.47 -2.43
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,892.54 +45.00 +0.38
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

77.91 +0.18 +0.23 5,473,540