MNST: Monster Beverage Corp.

As of Monday, April 15th, 2024

$ 54.11

-0.90 -1.64%

Open: 55.36
High: 55.48
Low: 53.55
Volume: 8,793,710
Previous Close on Friday, April 12th, 2024

$ 55.01

+0.28 +0.51%

Open: 54.41
High: 55.02
Low: 54.31
Volume: 5,634,392
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 55.36 55.48 53.55 54.11 8,793,710 -0.90 -1.64
2024-04-12 54.41 55.02 54.31 55.01 5,634,392 +0.28 +0.51
2024-04-11 54.93 55.10 54.46 54.73 4,488,336 -0.08 -0.15
2024-04-10 55.10 55.27 54.30 54.81 6,250,302 -0.94 -1.69
2024-04-09 55.91 56.08 55.35 55.75 3,868,696 +0.10 +0.18
2024-04-08 55.90 55.98 55.61 55.65 4,213,010 -0.25 -0.45
2024-04-05 55.92 56.35 55.55 55.90 4,847,682 +0.15 +0.27
2024-04-04 56.18 56.80 55.52 55.75 5,565,707 -0.20 -0.36

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 56.08
On 2024-04-09
53.55
On 2024-04-15
-1.54 -2.77 56.08
On 2024-04-09
53.55
On 2024-04-15
-4.50 54.88
10D 57.84
On 2024-04-02
53.55
On 2024-04-15
-3.63 -6.29 57.84
On 2024-04-02
53.55
On 2024-04-15
-7.42 55.46
20D 61.21
On 2024-03-18
53.55
On 2024-04-15
-6.34 -10.49 61.21
On 2024-03-18
53.55
On 2024-04-15
-12.51 57.50
WTD 55.48
On 2024-04-15
53.55
On 2024-04-15
-0.90 -1.64 -- -- -- 54.11
MTD 59.56
On 2024-04-01
53.55
On 2024-04-15
-5.17 -8.72 59.56
On 2024-04-01
53.55
On 2024-04-15
-10.09 55.66
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,758
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,431
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,368
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,435
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70