MNST: Monster Beverage Corp.

As of Tuesday, February 10th, 2026

$ 80.17

-0.73 -0.90%

Open: 80.35
High: 80.69
Low: 79.77
Volume: 8,337,848
Previous Close on Monday, February 9th, 2026

$ 80.90

-1.64 -1.99%

Open: 82.49
High: 82.64
Low: 80.35
Volume: 6,091,239

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-10 80.35 80.69 79.77 80.17 8,337,848 -0.73 -0.90
2026-02-09 82.49 82.64 80.35 80.90 6,091,239 -1.64 -1.99
2026-02-06 81.94 82.60 81.75 82.54 4,290,934 +0.79 +0.97
2026-02-05 82.25 82.68 81.51 81.75 6,014,765 +0.31 +0.38
2026-02-04 82.44 82.95 80.77 81.44 10,960,849 -0.53 -0.65
2026-02-03 81.32 82.40 81.07 81.97 10,924,715 +0.87 +1.07
2026-02-02 81.00 81.29 79.91 81.10 9,747,838 +0.34 +0.42
2026-01-30 79.98 80.84 79.53 80.76 6,091,793 +0.72 +0.90
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 82.95
On 2026-02-04		 79.77
On 2026-02-10		 -1.80 -2.20 82.95
On 2026-02-04		 79.77
On 2026-02-10		 -3.83 81.36
10D 82.95
On 2026-02-04		 79.53
On 2026-01-30		 -1.24 -1.52 82.95
On 2026-02-04		 79.77
On 2026-02-10		 -3.83 81.16
20D 83.24
On 2026-01-26		 76.87
On 2026-01-14		 2.67 3.45 83.24
On 2026-01-26		 79.53
On 2026-01-30		 -4.46 80.62
WTD 82.64
On 2026-02-09		 79.77
On 2026-02-10		 -2.37 -2.87 82.64
On 2026-02-09		 79.77
On 2026-02-10		 -3.47 80.54
MTD 82.95
On 2026-02-04		 79.77
On 2026-02-10		 -0.59 -0.73 82.95
On 2026-02-04		 79.77
On 2026-02-10		 -3.83 81.41
As of Tuesday, February 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.33 -0.41 -0.13 4,594,107
KO

The Coca-Cola Company

76.81 -1.16 -1.49 28,632,514
PFE

Pfizer Inc.

27.61 +0.56 +2.07 43,622,646
VZ

Verizon Communications Inc.

47.39 +0.37 +0.79 32,048,905
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,188.14 +52.27 +0.10 531,394,341
DJTA

Dow Jones Transportation Average

19,817.21 +63.39 +0.32 111,510,406
SPX

S&P 500 Index

6,941.81 -23.01 -0.33
OEX

S&P 100 Index

3,419.63 -16.13 -0.47
NDX

NASDAQ 100 Index

25,127.64 -140.50 -0.56
NYA

NYSE Composite Index

23,398.11 +57.37 +0.25
XAX

NYSE AMEX Composite Index

8,476.67 +19.31 +0.23
RUI

RUSSELL 1000 Index

3,790.47 -10.47 -0.28
RUT

Russell 2000 Index

2,679.77 -9.28 -0.34
RUA

Russell 3000 Index

3,953.61 -11.05 -0.28
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.68 +0.28 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.32 +0.38 +1.73
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.42 +0.33 +1.64
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

80.17 -0.73 -0.90 8,337,848