MNST: Monster Beverage Corp.

As of Friday, October 23rd, 2026

$ 46.28

-1.03 -2.17%

Open: 47.09
High: 47.33
Low: 45.98
Volume: 8,367,398
Previous Close on Thursday, October 22nd, 2026

$ 47.31

+0.99 +2.14%

Open: 46.75
High: 47.54
Low: 46.50
Volume: 8,501,810

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-23 47.09 47.33 45.98 46.28 8,367,398 -1.03 -2.17
2026-10-22 46.75 47.54 46.50 47.31 8,501,810 +0.99 +2.14
2026-10-21 46.60 47.01 46.50 46.32 6,830,367 -0.79 -1.68
2026-10-20 47.26 47.59 46.88 47.11 7,623,672 +0.35 +0.75
2026-10-19 45.43 47.35 45.34 46.76 10,080,845 +1.03 +2.25
2026-10-16 45.92 46.42 45.46 45.73 12,343,018 +0.39 +0.86
2026-10-15 44.94 45.94 44.89 45.34 11,349,732 +1.12 +2.53
2026-10-14 43.43 44.28 43.30 44.22 11,030,955 +0.91 +2.10
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 47.59
On 2026-10-20		 45.34
On 2026-10-19		 0.55 1.21 47.59
On 2026-10-20		 45.98
On 2026-10-23		 -3.38 46.76
10D 47.59
On 2026-10-20		 43.23
On 2026-10-13		 2.64 6.06 47.59
On 2026-10-20		 45.98
On 2026-10-23		 -3.38 45.61
20D 47.59
On 2026-10-20		 41.05
On 2026-09-29		 3.17 7.36 47.59
On 2026-10-20		 45.98
On 2026-10-23		 -3.38 44.17
WTD 47.59
On 2026-10-20		 45.34
On 2026-10-19		 0.55 1.21 47.59
On 2026-10-20		 45.98
On 2026-10-23		 -3.38 46.76
MTD 47.59
On 2026-10-20		 41.41
On 2026-10-01		 4.66 11.21 47.59
On 2026-10-20		 45.98
On 2026-10-23		 -3.38 44.60
As of Friday, October 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.00 -7.50 -2.56 6,512,328
KO

The Coca-Cola Company

92.81 -2.54 -2.66 18,717,905
PFE

Pfizer Inc.

29.98 -0.35 -1.16 29,385,923
VZ

Verizon Communications Inc.

44.52 -0.59 -1.31 51,064,307
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,215.16 -652.82 -1.23 345,561,367
DJTA

Dow Jones Transportation Average

20,041.91 -252.52 -1.24 72,296,813
SPX

S&P 500 Index

7,623.68 -39.75 -0.52
OEX

S&P 100 Index

3,777.59 -18.58 -0.49
NDX

NASDAQ 100 Index

28,957.53 -1.16 0.00
NYA

NYSE Composite Index

24,117.27 -158.45 -0.65
XAX

NYSE AMEX Composite Index

8,470.76 +110.07 +1.32
RUI

RUSSELL 1000 Index

4,146.93 -20.44 -0.49
RUT

Russell 2000 Index

2,775.90 -8.13 -0.29
RUA

Russell 3000 Index

4,317.27 -20.94 -0.48
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.82 +0.23 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.96 +0.37 +1.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.48 +0.43 +2.14
 
Recent
Ticker Last Chg %Chg Volume
ATR

AptarGroup Inc.

126.55 -1.55 -1.21 354,358
PINS

Pinterest Inc.

22.67 -0.24 -1.05 9,602,417
TLRY

Tilray Inc.

2.84 -0.11 -3.71 3,695,218
MNST

Monster Beverage Corp.

46.28 -1.03 -2.17 8,367,398