MNST: Monster Beverage Corp.

As of Thursday, May 8th, 2025

$ 60.14

-0.42 -0.69%

Open: 60.65
High: 61.07
Low: 60.08
Volume: 5,809,593
Previous Close on Wednesday, May 7th, 2025

$ 60.56

+0.54 +0.90%

Open: 60.26
High: 60.85
Low: 59.98
Volume: 3,699,277

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 60.65 61.07 60.08 60.14 5,757,419 -0.42 -0.69
2025-05-07 60.26 60.85 59.98 60.56 3,699,277 +0.54 +0.90
2025-05-06 60.58 60.77 59.89 60.02 5,255,544 -0.89 -1.46
2025-05-05 60.06 61.29 59.63 60.91 4,608,859 +0.86 +1.43
2025-05-02 59.87 60.26 59.43 60.05 4,153,730 +0.53 +0.89
2025-05-01 59.86 60.03 59.30 59.52 5,160,332 -0.60 -1.00
2025-04-30 59.59 60.29 58.80 60.12 5,201,918 +0.87 +1.47
2025-04-29 58.59 59.33 58.01 59.25 3,448,049 +0.76 +1.30
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 61.29
On 2025-05-05		 59.43
On 2025-05-02		 0.62 1.04 61.29
On 2025-05-05		 59.89
On 2025-05-06		 -2.28 60.34
10D 61.29
On 2025-05-05		 57.86
On 2025-04-25		 1.55 2.65 61.29
On 2025-05-05		 59.89
On 2025-05-06		 -2.28 59.77
20D 61.29
On 2025-05-05		 56.91
On 2025-04-10		 1.89 3.24 59.14
On 2025-04-16		 57.01
On 2025-04-21		 -3.61 59.11
WTD 61.29
On 2025-05-05		 59.63
On 2025-05-05		 0.09 0.15 61.29
On 2025-05-05		 59.89
On 2025-05-06		 -2.28 60.41
MTD 61.29
On 2025-05-05		 59.30
On 2025-05-01		 0.02 0.03 61.29
On 2025-05-05		 59.89
On 2025-05-06		 -2.28 60.20
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

60.14 -0.42 -0.69 5,809,593