MNST: Monster Beverage Corp.
$ 73.74 |
|
+0.48 +0.66% |
|
| Open: | 73.41 |
| High: | 74.00 |
| Low: | 73.20 |
| Volume: | 3,495,483 |
$ 73.26
-0.73 -0.98%
| Open: | 73.94 |
| High: | 74.18 |
| Low: | 73.07 |
| Volume: | 4,481,532 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-05 | 73.41 | 74.00 | 73.20 | 73.74 | 3,495,483 | +0.48 | +0.66 |
| 2025-12-04 | 73.94 | 74.18 | 73.07 | 73.26 | 4,481,532 | -0.73 | -0.98 |
| 2025-12-03 | 74.91 | 75.05 | 73.73 | 73.99 | 4,810,629 | -0.73 | -0.97 |
| 2025-12-02 | 75.72 | 75.94 | 74.25 | 74.71 | 6,067,901 | -1.24 | -1.63 |
| 2025-12-01 | 75.31 | 76.28 | 75.10 | 75.95 | 6,333,612 | +0.96 | +1.28 |
| 2025-11-28 | 75.09 | 75.26 | 74.60 | 74.99 | 2,365,749 | -0.05 | -0.07 |
| 2025-11-26 | 74.87 | 75.27 | 74.60 | 75.04 | 3,334,877 | +0.22 | +0.29 |
| 2025-11-25 | 73.44 | 74.95 | 73.41 | 74.82 | 5,098,367 | +1.58 | +2.16 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 76.28 On 2025-12-01 |
73.07 On 2025-12-04 |
-1.25 | -1.67 | 76.28 On 2025-12-01 |
73.07 On 2025-12-04 |
-4.21 | 74.33 |
| 10D | 76.28 On 2025-12-01 |
71.99 On 2025-11-21 |
1.52 | 2.10 | 76.28 On 2025-12-01 |
73.07 On 2025-12-04 |
-4.21 | 74.18 |
| 20D | 76.28 On 2025-12-01 |
68.51 On 2025-11-07 |
7.43 | 11.20 | 72.62 On 2025-11-07 |
69.37 On 2025-11-10 |
-4.48 | 72.78 |
| WTD | 76.28 On 2025-12-01 |
73.07 On 2025-12-04 |
-1.25 | -1.67 | 76.28 On 2025-12-01 |
73.07 On 2025-12-04 |
-4.21 | 74.33 |
| MTD | 76.28 On 2025-12-01 |
73.07 On 2025-12-04 |
-1.25 | -1.67 | 76.28 On 2025-12-01 |
73.07 On 2025-12-04 |
-4.21 | 74.33 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,954.99 | +104.05 | +0.22 | 456,120,293 |
|
DJTA
Dow Jones Transportation Average |
17,183.12 | +117.40 | +0.69 | 131,342,484 |
|
SPX
S&P 500 Index |
6,870.40 | +13.28 | +0.19 | |
|
OEX
S&P 100 Index |
3,449.63 | +7.26 | +0.21 | |
|
NDX
NASDAQ 100 Index |
25,692.05 | +110.35 | +0.43 | |
|
NYA
NYSE Composite Index |
21,810.07 | -25.72 | -0.12 | |
|
XAX
NYSE AMEX Composite Index |
7,193.24 | -84.76 | -1.16 | |
|
RUI
RUSSELL 1000 Index |
3,748.87 | +6.56 | +0.18 | |
|
RUT
Russell 2000 Index |
2,521.48 | -9.67 | -0.38 | |
|
RUA
Russell 3000 Index |
3,901.42 | +5.87 | +0.15 | |
|
VIX
CBOE Volatility Index |
15.41 | -0.37 | -2.34 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.36 | -0.19 | -0.81 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.71 | -0.22 | -1.00 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.27 | -0.22 | -1.13 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,963.12 | +39.66 | +0.33 |