MNST: Monster Beverage Corp.

As of Thursday, September 12th, 2024

$ 49.91

+0.26 +0.52%

Open: 49.61
High: 49.96
Low: 48.65
Volume: 4,100,040
Previous Close on Wednesday, September 11th, 2024

$ 49.65

-0.68 -1.35%

Open: 50.36
High: 50.41
Low: 49.17
Volume: 5,130,761

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-12 49.61 49.96 48.65 49.91 4,100,040 +0.26 +0.52
2024-09-11 50.36 50.41 49.17 49.65 5,130,761 -0.68 -1.35
2024-09-10 50.83 50.83 50.00 50.33 5,314,883 -0.41 -0.81
2024-09-09 48.66 51.02 48.62 50.74 8,398,896 +2.09 +4.30
2024-09-06 48.06 48.85 48.06 48.65 5,847,632 +0.43 +0.89
2024-09-05 48.27 48.54 47.77 48.22 3,829,946 -0.16 -0.33
2024-09-04 48.22 48.74 48.04 48.38 4,656,216 +0.08 +0.17
2024-09-03 46.94 48.39 46.85 48.30 5,473,974 +1.17 +2.48
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 51.02
On 2024-09-09		 48.06
On 2024-09-06		 1.69 3.50 51.02
On 2024-09-09		 48.65
On 2024-09-12		 -4.66 49.86
10D 51.02
On 2024-09-09		 46.59
On 2024-08-30		 2.86 6.08 51.02
On 2024-09-09		 48.65
On 2024-09-12		 -4.66 48.83
20D 51.02
On 2024-09-09		 46.20
On 2024-08-20		 3.67 7.94 51.02
On 2024-09-09		 48.65
On 2024-09-12		 -4.66 47.87
WTD 51.02
On 2024-09-09		 48.62
On 2024-09-09		 1.26 2.59 51.02
On 2024-09-09		 48.65
On 2024-09-12		 -4.66 50.16
MTD 51.02
On 2024-09-09		 46.85
On 2024-09-03		 2.78 5.90 51.02
On 2024-09-09		 48.65
On 2024-09-12		 -4.66 49.27
As of Thursday, September 12th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.70 +3.35 +2.01 5,004,071
KO

The Coca-Cola Company

71.23 +0.15 +0.21 12,300,740
PFE

Pfizer Inc.

29.16 -0.50 -1.69 30,020,917
VZ

Verizon Communications Inc.

43.86 +0.06 +0.14 18,391,802
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,096.77 +235.06 +0.58 286,178,027
DJTA

Dow Jones Transportation Average

15,638.48 +88.14 +0.57 115,728,263
SPX

S&P 500 Index

5,595.76 +41.63 +0.75
OEX

S&P 100 Index

2,695.73 +22.77 +0.85
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.07 +185.76 +0.97
NYA

NYSE Composite Index

18,987.90 +121.26 +0.64
XAX

NYSE AMEX Composite Index

4,850.86 +64.84 +1.35
RUI

RUSSELL 1000 Index

3,050.31 +23.16 +0.76
RUT

Russell 2000 Index

2,129.43 +25.58 +1.22
RUA

Russell 3000 Index

3,180.10 +24.80 +0.79
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.91 +0.29 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 +0.04 +0.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 -0.10 -0.51
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,503.92 +49.23 +0.52
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

49.91 +0.26 +0.52 4,100,040