Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
Monster Beverage Corporation
MNST
NASDAQ
81.9950
As of: 2026-01-23
+1.11 (+1.37%)
vs. previous close
Market
NASDAQ
Latest Volume
6,406,070
Symbol
MNST
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 73.6 · Overbought (RSI2 81.2, RSI7 79)
Strong trend (ADX 31.7)
Low volatility (~0.1%)
Normal trading value (~5.3B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
73.6 / 81.2 / 79.0
RSI 73.6 · Overbought (RSI2 81.2, RSI7 79)
StochRSI (K/D)
88.2 / 90.6
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
1.67 / 1.30 / 0.36
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
78 / 75 / 71
Short / mid / long-term trend structure
ADX14 / ADX7
31.7 / 50.6
Strong trend (ADX 31.7)
BBW
0.12%
Low volatility (~0.1%)
ATR14_n
1.88%
Average daily range (as % of price)
CCI20
140.6
±100 often used as overbought/oversold thresholds
Pattern-Based Next-Day Return Statistics
These statistics are calculated purely from historical indicator patterns and are provided for
research and educational purposes only. They do not guarantee future performance
and must not be used as the sole basis for trading decisions.
60%
Up days
40%
Down days
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 81.9950 | 73.63 | 81.22 | 79.03 | 88.2 | 90.6 | 1.6668 | 1.3029 | 0.3639 | 78.32 | 74.72 | 70.88 | 31.7 | 50.6 | 0.0978 | 0.0188 | 140.6 | 7,813.5% | 8,056.8% | 428,838,419 | 11,451,938 |
| 2026-01-22 | 80.8900 | 70.37 | 56.59 | 73.89 | 91.7 | 88.0 | 1.5311 | 1.2120 | 0.3191 | 77.93 | 74.48 | 70.69 | 29.9 | 46.6 | 0.0859 | 0.0188 | 134.6 | -5,838.7% | -5,874.9% | 422,432,349 | 20,538,612 |
| 2026-01-21 | 81.6000 | 75.97 | 97.80 | 85.42 | 91.8 | 79.8 | 1.4481 | 1.1322 | 0.3159 | 77.62 | 74.26 | 70.52 | 28.1 | 42.3 | 0.0778 | 0.0189 | 144.6 | -4,421.9% | -4,413.0% | 426,028,539 | 31,708,900 |
| 2026-01-20 | 81.4700 | 75.64 | 97.64 | 85.05 | 80.5 | 73.7 | 1.2488 | 1.0532 | 0.1956 | 77.20 | 74.01 | 70.33 | 26.2 | 37.3 | 0.0634 | 0.0186 | 125.9 | 10,454.9% | 11,318.4% | 417,386,481 | 27,450,627 |
| 2026-01-16 | 78.1700 | 64.00 | 74.76 | 67.07 | 67.1 | 71.5 | 0.9895 | 1.0043 | -0.0148 | 76.75 | 73.76 | 70.14 | 24.2 | 31.7 | 0.0445 | 0.0169 | 55.9 | 7,277.5% | 7,335.2% | 401,893,737 | 6,949,460 |
| 2026-01-15 | 77.9100 | 62.70 | 59.13 | 64.15 | 73.7 | 73.8 | 0.9802 | 1.0080 | -0.0279 | 76.60 | 73.61 | 70.01 | 23.8 | 30.7 | 0.0521 | 0.0173 | 63.9 | -1,247.2% | -1,227.0% | 394,319,639 | 3,935,877 |
| 2026-01-14 | 77.7310 | 61.81 | 48.06 | 62.18 | 73.7 | 67.4 | 0.9805 | 1.0150 | -0.0345 | 76.47 | 73.46 | 69.88 | 23.3 | 29.6 | 0.0533 | 0.0173 | 51.5 | 982.1% | 887.0% | 389,935,854 | 6,761,918 |
| 2026-01-13 | 78.4100 | 67.44 | 98.83 | 75.74 | 74.1 | 55.8 | 0.9848 | 1.0236 | -0.0388 | 76.33 | 73.32 | 69.74 | 23.1 | 29.3 | 0.0561 | 0.0167 | 78.1 | -3,674.6% | -3,598.7% | 394,944,277 | 17,384,484 |
| 2026-01-12 | 77.4800 | 63.18 | 95.76 | 67.39 | 54.4 | 37.4 | 0.9069 | 1.0333 | -0.1264 | 76.11 | 73.14 | 69.60 | 22.3 | 26.1 | 0.0591 | 0.0167 | 63.8 | 2,842.3% | 2,867.2% | 390,383,762 | 15,338,634 |
| 2026-01-09 | 77.3300 | 62.44 | 94.63 | 65.76 | 38.8 | 21.6 | 0.8890 | 1.0649 | -0.1760 | 75.97 | 73.00 | 69.47 | 21.9 | 24.5 | 0.0724 | 0.0170 | 49.0 | 12,325.6% | 12,535.4% | 383,173,936 | 12,117,538 |
| 2026-01-08 | 76.6100 | 58.76 | 85.05 | 56.90 | 19.1 | 8.9 | 0.8684 | 1.1089 | -0.2405 | 75.83 | 72.85 | 69.33 | 22.0 | 24.7 | 0.0753 | 0.0171 | 37.4 | -3,695.6% | -3,658.3% | 377,559,793 | 9,228,302 |
| 2026-01-07 | 76.1600 | 56.28 | 66.18 | 49.97 | 7.0 | 8.7 | 0.9028 | 1.1691 | -0.2663 | 75.74 | 72.72 | 69.21 | 22.1 | 25.0 | 0.0797 | 0.0163 | 13.7 | 4,638.0% | 4,723.1% | 375,045,128 | 3,475,803 |
| 2026-01-06 | 75.7200 | 53.74 | 11.68 | 42.17 | 0.6 | 21.8 | 0.9794 | 1.2356 | -0.2562 | 75.70 | 72.61 | 69.09 | 22.8 | 28.0 | 0.0824 | 0.0155 | -0.1 | -1,584.2% | -1,578.6% | 371,056,398 | -3,155,709 |
| 2026-01-05 | 75.6700 | 53.46 | 2.78 | 41.28 | 18.3 | 47.5 | 1.1078 | 1.2997 | -0.1919 | 75.70 | 72.50 | 68.98 | 24.5 | 27.9 | 0.0854 | 0.0160 | 6.6 | 2,251.6% | 2,174.4% | 368,331,491 | -7,133,359 |
| 2026-01-02 | 76.1500 | 56.56 | 5.38 | 47.27 | 46.5 | 71.0 | 1.2606 | 1.3477 | -0.0871 | 75.70 | 72.39 | 68.87 | 26.2 | 27.7 | 0.0896 | 0.0159 | 41.2 | 11,096.0% | 10,947.4% | 371,569,325 | -5,355,768 |
2026-01-23
Close 81.9950
RSI14 / RSI2 / RSI7
73.6 / 81.2 / 79.0
StochRSI K / D
88.2 / 90.6
MACD / Sig / Hist
1.667 / 1.303 / 0.364
EMA20 / 60 / 120
78 / 75 / 71
ADX14 / ADX7
31.7 / 50.6
BBW
0.0978
ATR14_n
0.0188
CCI20
140.6
VolChg1d
7,813.5%
ValChg1d
8,056.8%
OBV
428,838,419
OBV_Chg3d
11,451,938
2026-01-22
Close 80.8900
RSI14 / RSI2 / RSI7
70.4 / 56.6 / 73.9
StochRSI K / D
91.7 / 88.0
MACD / Sig / Hist
1.531 / 1.212 / 0.319
EMA20 / 60 / 120
78 / 74 / 71
ADX14 / ADX7
29.9 / 46.6
BBW
0.0859
ATR14_n
0.0188
CCI20
134.6
VolChg1d
-5,838.7%
ValChg1d
-5,874.9%
OBV
422,432,349
OBV_Chg3d
20,538,612
2026-01-21
Close 81.6000
RSI14 / RSI2 / RSI7
76.0 / 97.8 / 85.4
StochRSI K / D
91.8 / 79.8
MACD / Sig / Hist
1.448 / 1.132 / 0.316
EMA20 / 60 / 120
78 / 74 / 71
ADX14 / ADX7
28.1 / 42.3
BBW
0.0778
ATR14_n
0.0189
CCI20
144.6
VolChg1d
-4,421.9%
ValChg1d
-4,413.0%
OBV
426,028,539
OBV_Chg3d
31,708,900
2026-01-20
Close 81.4700
RSI14 / RSI2 / RSI7
75.6 / 97.6 / 85.1
StochRSI K / D
80.5 / 73.7
MACD / Sig / Hist
1.249 / 1.053 / 0.196
EMA20 / 60 / 120
77 / 74 / 70
ADX14 / ADX7
26.2 / 37.3
BBW
0.0634
ATR14_n
0.0186
CCI20
125.9
VolChg1d
10,454.9%
ValChg1d
11,318.4%
OBV
417,386,481
OBV_Chg3d
27,450,627
2026-01-16
Close 78.1700
RSI14 / RSI2 / RSI7
64.0 / 74.8 / 67.1
StochRSI K / D
67.1 / 71.5
MACD / Sig / Hist
0.990 / 1.004 / -0.015
EMA20 / 60 / 120
77 / 74 / 70
ADX14 / ADX7
24.2 / 31.7
BBW
0.0445
ATR14_n
0.0169
CCI20
55.9
VolChg1d
7,277.5%
ValChg1d
7,335.2%
OBV
401,893,737
OBV_Chg3d
6,949,460
2026-01-15
Close 77.9100
RSI14 / RSI2 / RSI7
62.7 / 59.1 / 64.2
StochRSI K / D
73.7 / 73.8
MACD / Sig / Hist
0.980 / 1.008 / -0.028
EMA20 / 60 / 120
77 / 74 / 70
ADX14 / ADX7
23.8 / 30.7
BBW
0.0521
ATR14_n
0.0173
CCI20
63.9
VolChg1d
-1,247.2%
ValChg1d
-1,227.0%
OBV
394,319,639
OBV_Chg3d
3,935,877
2026-01-14
Close 77.7310
RSI14 / RSI2 / RSI7
61.8 / 48.1 / 62.2
StochRSI K / D
73.7 / 67.4
MACD / Sig / Hist
0.981 / 1.015 / -0.035
EMA20 / 60 / 120
76 / 73 / 70
ADX14 / ADX7
23.3 / 29.6
BBW
0.0533
ATR14_n
0.0173
CCI20
51.5
VolChg1d
982.1%
ValChg1d
887.0%
OBV
389,935,854
OBV_Chg3d
6,761,918
2026-01-13
Close 78.4100
RSI14 / RSI2 / RSI7
67.4 / 98.8 / 75.7
StochRSI K / D
74.1 / 55.8
MACD / Sig / Hist
0.985 / 1.024 / -0.039
EMA20 / 60 / 120
76 / 73 / 70
ADX14 / ADX7
23.1 / 29.3
BBW
0.0561
ATR14_n
0.0167
CCI20
78.1
VolChg1d
-3,674.6%
ValChg1d
-3,598.7%
OBV
394,944,277
OBV_Chg3d
17,384,484
2026-01-12
Close 77.4800
RSI14 / RSI2 / RSI7
63.2 / 95.8 / 67.4
StochRSI K / D
54.4 / 37.4
MACD / Sig / Hist
0.907 / 1.033 / -0.126
EMA20 / 60 / 120
76 / 73 / 70
ADX14 / ADX7
22.3 / 26.1
BBW
0.0591
ATR14_n
0.0167
CCI20
63.8
VolChg1d
2,842.3%
ValChg1d
2,867.2%
OBV
390,383,762
OBV_Chg3d
15,338,634
2026-01-09
Close 77.3300
RSI14 / RSI2 / RSI7
62.4 / 94.6 / 65.8
StochRSI K / D
38.8 / 21.6
MACD / Sig / Hist
0.889 / 1.065 / -0.176
EMA20 / 60 / 120
76 / 73 / 69
ADX14 / ADX7
21.9 / 24.5
BBW
0.0724
ATR14_n
0.0170
CCI20
49.0
VolChg1d
12,325.6%
ValChg1d
12,535.4%
OBV
383,173,936
OBV_Chg3d
12,117,538
2026-01-08
Close 76.6100
RSI14 / RSI2 / RSI7
58.8 / 85.1 / 56.9
StochRSI K / D
19.1 / 8.9
MACD / Sig / Hist
0.868 / 1.109 / -0.241
EMA20 / 60 / 120
76 / 73 / 69
ADX14 / ADX7
22.0 / 24.7
BBW
0.0753
ATR14_n
0.0171
CCI20
37.4
VolChg1d
-3,695.6%
ValChg1d
-3,658.3%
OBV
377,559,793
OBV_Chg3d
9,228,302
2026-01-07
Close 76.1600
RSI14 / RSI2 / RSI7
56.3 / 66.2 / 50.0
StochRSI K / D
7.0 / 8.7
MACD / Sig / Hist
0.903 / 1.169 / -0.266
EMA20 / 60 / 120
76 / 73 / 69
ADX14 / ADX7
22.1 / 25.0
BBW
0.0797
ATR14_n
0.0163
CCI20
13.7
VolChg1d
4,638.0%
ValChg1d
4,723.1%
OBV
375,045,128
OBV_Chg3d
3,475,803
2026-01-06
Close 75.7200
RSI14 / RSI2 / RSI7
53.7 / 11.7 / 42.2
StochRSI K / D
0.6 / 21.8
MACD / Sig / Hist
0.979 / 1.236 / -0.256
EMA20 / 60 / 120
76 / 73 / 69
ADX14 / ADX7
22.8 / 28.0
BBW
0.0824
ATR14_n
0.0155
CCI20
-0.1
VolChg1d
-1,584.2%
ValChg1d
-1,578.6%
OBV
371,056,398
OBV_Chg3d
-3,155,709
2026-01-05
Close 75.6700
RSI14 / RSI2 / RSI7
53.5 / 2.8 / 41.3
StochRSI K / D
18.3 / 47.5
MACD / Sig / Hist
1.108 / 1.300 / -0.192
EMA20 / 60 / 120
76 / 73 / 69
ADX14 / ADX7
24.5 / 27.9
BBW
0.0854
ATR14_n
0.0160
CCI20
6.6
VolChg1d
2,251.6%
ValChg1d
2,174.4%
OBV
368,331,491
OBV_Chg3d
-7,133,359
2026-01-02
Close 76.1500
RSI14 / RSI2 / RSI7
56.6 / 5.4 / 47.3
StochRSI K / D
46.5 / 71.0
MACD / Sig / Hist
1.261 / 1.348 / -0.087
EMA20 / 60 / 120
76 / 72 / 69
ADX14 / ADX7
26.2 / 27.7
BBW
0.0896
ATR14_n
0.0159
CCI20
41.2
VolChg1d
11,096.0%
ValChg1d
10,947.4%
OBV
371,569,325
OBV_Chg3d
-5,355,768
