$76.02
+0.75+0.99%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on MNST
Monster Beverage Corporation is up 0.99% to $76.02, outpacing the Consumer Staples sector on light volume — just 0.41× the 20-day average.
- Outperforming the Consumer Staples sector by 1.10 points today (−0.11% group vs. +0.99% here)
- Sitting 63% of the way between 52W low $57.01 and high $87.38
- Volume is only 0.41× the 20-day average — quieter tape than recent sessions
- Opened up 0.68% from the prior close of $75.27
Range: $74.76 – 76.38Change: +0.19%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $75.87 | 53.4K |
| Apr 21, 1:40 PM | $75.82 | 74.8K |
| Apr 21, 1:45 PM | $75.77 | 46.7K |
| Apr 21, 1:50 PM | $76.00 | 93.0K |
| Apr 21, 1:55 PM | $76.00 | 67.1K |
| Apr 21, 2:00 PM | $75.77 | 55.9K |
| Apr 21, 2:05 PM | $76.02 | 51.2K |
| Apr 21, 2:10 PM | $76.01 | 37.2K |
| Apr 21, 2:15 PM | $75.95 | 68.6K |
| Apr 21, 2:20 PM | $75.90 | 81.2K |
| Apr 21, 2:25 PM | $76.13 | 67.7K |
| Apr 21, 2:30 PM | $75.88 | 45.7K |
| Apr 21, 2:35 PM | $75.83 | 73.8K |
| Apr 21, 2:40 PM | $76.01 | 63.1K |
| Apr 21, 2:45 PM | $76.11 | 48.4K |
| Apr 21, 2:50 PM | $76.01 | 49.9K |
| Apr 21, 2:55 PM | $75.93 | 57.3K |
| Apr 21, 3:00 PM | $75.67 | 78.6K |
| Apr 21, 3:05 PM | $75.79 | 63.7K |
| Apr 21, 3:10 PM | $75.93 | 78.2K |
| Apr 21, 3:15 PM | $76.04 | 57.1K |
| Apr 21, 3:20 PM | $76.28 | 38.9K |
| Apr 21, 3:25 PM | $76.19 | 64.6K |
| Apr 21, 3:30 PM | $76.38 | 68.1K |
| Apr 21, 3:35 PM | $76.31 | 91.7K |
| Apr 21, 3:40 PM | $76.26 | 59.6K |
| Apr 21, 3:45 PM | $75.99 | 58.2K |
| Apr 21, 3:50 PM | $75.83 | 46.6K |
| Apr 21, 3:55 PM | $75.88 | 62.4K |
| Apr 21, 4:00 PM | $76.17 | 62.8K |
| Apr 21, 4:05 PM | $75.94 | 53.8K |
| Apr 21, 4:10 PM | $75.78 | 51.9K |
| Apr 21, 4:15 PM | $75.92 | 76.1K |
| Apr 21, 4:20 PM | $75.93 | 52.4K |
| Apr 21, 4:25 PM | $75.94 | 38.1K |
| Apr 21, 4:30 PM | $75.92 | 91.0K |
| Apr 21, 4:35 PM | $75.63 | 79.6K |
| Apr 21, 4:40 PM | $75.47 | 64.6K |
| Apr 21, 4:45 PM | $75.31 | 66.6K |
| Apr 21, 4:50 PM | $75.47 | 85.2K |
| Apr 21, 4:55 PM | $75.27 | 47.2K |
| Apr 21, 5:00 PM | $75.43 | 84.8K |
| Apr 21, 5:05 PM | $75.24 | 90.5K |
| Apr 21, 5:10 PM | $75.04 | 73.3K |
| Apr 21, 5:15 PM | $74.77 | 37.3K |
| Apr 21, 5:20 PM | $75.02 | 37.9K |
| Apr 21, 5:25 PM | $75.11 | 67.0K |
| Apr 21, 5:30 PM | $75.35 | 39.7K |
| Apr 21, 5:35 PM | $75.07 | 88.3K |
| Apr 21, 5:40 PM | $75.11 | 81.0K |
| Apr 21, 5:45 PM | $74.96 | 62.9K |
| Apr 21, 5:50 PM | $74.98 | 86.3K |
| Apr 21, 5:55 PM | $75.16 | 86.4K |
| Apr 21, 6:00 PM | $75.20 | 55.2K |
| Apr 21, 6:05 PM | $74.92 | 59.5K |
| Apr 21, 6:10 PM | $74.76 | 81.1K |
| Apr 21, 6:15 PM | $74.89 | 45.6K |
| Apr 21, 6:20 PM | $75.17 | 39.9K |
| Apr 21, 6:25 PM | $75.45 | 65.5K |
| Apr 21, 6:30 PM | $75.33 | 88.9K |
| Apr 21, 6:35 PM | $75.25 | 88.1K |
| Apr 21, 6:40 PM | $75.54 | 49.8K |
| Apr 21, 6:45 PM | $75.83 | 66.1K |
| Apr 21, 6:50 PM | $75.85 | 52.3K |
| Apr 21, 6:55 PM | $76.10 | 88.4K |
| Apr 21, 7:00 PM | $76.29 | 79.0K |
| Apr 21, 7:05 PM | $76.09 | 92.1K |
| Apr 21, 7:10 PM | $76.23 | 49.4K |
| Apr 21, 7:15 PM | $76.21 | 53.4K |
| Apr 21, 7:20 PM | $76.06 | 68.8K |
| Apr 21, 7:25 PM | $76.24 | 74.4K |
| Apr 21, 7:30 PM | $75.96 | 43.9K |
| Apr 21, 7:35 PM | $75.89 | 56.6K |
| Apr 21, 7:40 PM | $75.87 | 39.3K |
| Apr 21, 7:45 PM | $76.07 | 69.3K |
| Apr 21, 7:50 PM | $76.02 | 36.2K |
| Apr 21, 7:55 PM | $75.90 | 54.9K |
| Apr 21, 8:00 PM | $76.02 | 58.2K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $75.27
- Open
- $75.78
- Day's Range
- $75.54 – 76.68
- 52-Week Range
- $57.01 – 87.38
- Volume
- 2.0M
- Avg Volume (20d)
- 4.7M
- Market Cap
- $40.00B
- Exchange
- NASDAQ
Signals firing on MNST
Live conditions Atoic's detectors match against the tape right now.
Light Volume0.41× avg · 2.0M shares
Volume unusually quiet versus 20-day average.
Atoic coverage
No articles yet mentioning MNST. We publish when a signal fires — check back.