Monster Beverage Corporation (MNST) - Stock Information > Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

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.

Stock Search

You can search by symbol or English company name.

Monster Beverage Corporation

MNST

NASDAQ

73.74

As of: 2025-12-05

+0.58 (+0.79%) vs. previous close

Market

NASDAQ

Latest Volume

3,510,506

Symbol

MNST

Site

Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

RSI 57.4 · Positive momentum (RSI2 12.1, RSI7 49.7) Strong trend (ADX 31.4) Low volatility (~0.2%) Normal trading value (~2.6B KRW)

Latest Technical Summary

Key indicators at the most recent trading day

Download full indicators (CSV)

RSI14 / RSI2 / RSI7

57.4 / 12.1 / 49.7

RSI 57.4 · Positive momentum (RSI2 12.1, RSI7 49.7)

StochRSI (K/D)

14.6 / 47.6

Short-term overbought/oversold (K/D > 80: hot, < 20: cold)

MACD / SIGNAL / Hist

1.55 / 1.55 / 0.01

Histogram direction shows bullish/bearish momentum

EMA20 / EMA60 / EMA120

73 / 69 / 66

Short / mid / long-term trend structure

ADX14 / ADX7

31.4 / 45.6

Strong trend (ADX 31.4)

BBW

0.17%

Low volatility (~0.2%)

ATR14_n

1.84%

Average daily range (as % of price)

CCI20

21.3

±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.

33.3%

Up days

66.7%

Down days

Pattern count: 3 · Average next-day return: +0.29%

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.

Download full indicators (CSV)

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
2025-12-05	73.74	57.42	12.10	49.65	14.6	47.6	1.5520	1.5470	0.0050	72.61	69.37	66.33	31.4	45.6	0.1226	0.0184	21.3	-9,586.9%	-9,589.1%	198,291,345	-9,613,448
2025-12-03	73.79	59.61	17.27	53.73	47.9	75.8	1.6916	1.5458	0.1458	72.53	69.23	66.21	32.1	51.7	0.1339	0.0191	48.9	-5,309.4%	-5,367.2%	198,416,494	-3,153,997
2025-12-02	74.71	64.90	33.95	64.12	80.3	92.8	1.8044	1.5093	0.2951	72.39	69.08	66.08	32.1	55.8	0.1469	0.0190	76.2	196.5%	30.0%	201,446,026	-2,491,564
2025-12-01	75.95	73.02	97.22	82.57	99.1	99.1	1.8284	1.4356	0.3929	72.15	68.89	65.94	31.6	57.9	0.1560	0.0184	107.8	16,759.8%	17,102.3%	207,904,793	7,320,804
2025-11-28	74.99	70.36	90.03	78.45	99.1	96.8	1.7063	1.3373	0.3690	71.75	68.65	65.77	29.9	54.4	0.1547	0.0188	103.1	-2,941.6%	-2,946.3%	201,570,491	6,655,048
2025-11-26	75.04	70.69	96.54	79.29	99.1	92.6	1.6234	1.2451	0.3783	71.41	68.43	65.62	28.5	51.5	0.1550	0.0195	118.7	-4,083.8%	-4,066.5%	203,937,590	19,356,125
2025-11-25	74.82	70.11	95.89	78.42	92.1	87.2	1.4888	1.1505	0.3382	71.03	68.21	65.46	27.0	48.2	0.1513	0.0204	120.8	-4,514.7%	-4,396.3%	200,583,989	10,743,564
2025-11-24	73.24	65.50	87.16	70.94	86.7	86.5	1.3177	1.0660	0.2518	70.63	67.98	65.30	25.5	44.7	0.1386	0.0207	95.6	9,650.2%	9,977.6%	194,915,443	-173,533
2025-11-21	72.04	61.30	33.65	62.46	82.9	88.1	1.2411	1.0030	0.2381	70.35	67.81	65.17	24.7	42.9	0.1313	0.0209	83.2	19.8%	-5.1%	184,581,465	-16,106,719
2025-11-20	72.22	62.36	48.96	64.90	89.9	90.4	1.2475	0.9435	0.3040	70.17	67.66	65.05	24.3	43.1	0.1276	0.0216	94.2	-626.3%	-636.6%	189,840,425	-6,378,499
2025-11-19	72.30	62.81	54.47	65.88	91.4	87.9	1.2191	0.8675	0.3516	69.96	67.51	64.93	23.9	43.2	0.1228	0.0222	106.0	2,528.3%	2,425.2%	195,088,976	3,686,758
2025-11-18	72.90	66.11	94.18	72.94	89.8	82.8	1.1570	0.7796	0.3774	69.71	67.34	64.81	23.2	41.9	0.1170	0.0228	117.4	-721.3%	-584.4%	200,688,184	14,544,608
2025-11-17	71.84	62.91	83.65	67.69	82.4	80.3	0.9999	0.6852	0.3146	69.38	67.16	64.67	22.4	40.3	0.1069	0.0235	114.3	-840.4%	-772.3%	196,218,924	16,388,183
2025-11-14	71.31	61.21	70.14	64.77	76.1	81.2	0.8927	0.6066	0.2861	69.12	67.00	64.55	21.6	38.6	0.1010	0.0236	90.0	-1,669.9%	-1,643.0%	191,402,218	5,301,243
2025-11-13	71.08	60.48	63.62	63.54	82.4	85.4	0.7968	0.5351	0.2618	68.89	66.85	64.44	21.3	38.7	0.0977	0.0243	77.2	67.9%	153.7%	186,143,576	7,172,828

2025-12-05 Close 73.74

RSI14 / RSI2 / RSI7

57.4 / 12.1 / 49.7

StochRSI K / D

14.6 / 47.6

MACD / Sig / Hist

1.552 / 1.547 / 0.005

EMA20 / 60 / 120

73 / 69 / 66

ADX14 / ADX7

31.4 / 45.6

BBW

0.1226

ATR14_n

0.0184

CCI20

21.3

VolChg1d

-9,586.9%

ValChg1d

-9,589.1%

OBV

198,291,345

OBV_Chg3d

-9,613,448

2025-12-03 Close 73.79

RSI14 / RSI2 / RSI7

59.6 / 17.3 / 53.7

StochRSI K / D

47.9 / 75.8

MACD / Sig / Hist

1.692 / 1.546 / 0.146

EMA20 / 60 / 120

73 / 69 / 66

ADX14 / ADX7

32.1 / 51.7

BBW

0.1339

ATR14_n

0.0191

CCI20

48.9

VolChg1d

-5,309.4%

ValChg1d

-5,367.2%

OBV

198,416,494

OBV_Chg3d

-3,153,997

2025-12-02 Close 74.71

RSI14 / RSI2 / RSI7

64.9 / 34.0 / 64.1

StochRSI K / D

80.3 / 92.8

MACD / Sig / Hist

1.804 / 1.509 / 0.295

EMA20 / 60 / 120

72 / 69 / 66

ADX14 / ADX7

32.1 / 55.8

BBW

0.1469

ATR14_n

0.0190

CCI20

76.2

VolChg1d

196.5%

ValChg1d

30.0%

OBV

201,446,026

OBV_Chg3d

-2,491,564

2025-12-01 Close 75.95

RSI14 / RSI2 / RSI7

73.0 / 97.2 / 82.6

StochRSI K / D

99.1 / 99.1

MACD / Sig / Hist

1.828 / 1.436 / 0.393

EMA20 / 60 / 120

72 / 69 / 66

ADX14 / ADX7

31.6 / 57.9

BBW

0.1560

ATR14_n

0.0184

CCI20

107.8

VolChg1d

16,759.8%

ValChg1d

17,102.3%

OBV

207,904,793

OBV_Chg3d

7,320,804

2025-11-28 Close 74.99

RSI14 / RSI2 / RSI7

70.4 / 90.0 / 78.5

StochRSI K / D

99.1 / 96.8

MACD / Sig / Hist

1.706 / 1.337 / 0.369

EMA20 / 60 / 120

72 / 69 / 66

ADX14 / ADX7

29.9 / 54.4

BBW

0.1547

ATR14_n

0.0188

CCI20

103.1

VolChg1d

-2,941.6%

ValChg1d

-2,946.3%

OBV

201,570,491

OBV_Chg3d

6,655,048

2025-11-26 Close 75.04

RSI14 / RSI2 / RSI7

70.7 / 96.5 / 79.3

StochRSI K / D

99.1 / 92.6

MACD / Sig / Hist

1.623 / 1.245 / 0.378

EMA20 / 60 / 120

71 / 68 / 66

ADX14 / ADX7

28.5 / 51.5

BBW

0.1550

ATR14_n

0.0195

CCI20

118.7

VolChg1d

-4,083.8%

ValChg1d

-4,066.5%

OBV

203,937,590

OBV_Chg3d

19,356,125

2025-11-25 Close 74.82

RSI14 / RSI2 / RSI7

70.1 / 95.9 / 78.4

StochRSI K / D

92.1 / 87.2

MACD / Sig / Hist

1.489 / 1.151 / 0.338

EMA20 / 60 / 120

71 / 68 / 65

ADX14 / ADX7

27.0 / 48.2

BBW

0.1513

ATR14_n

0.0204

CCI20

120.8

VolChg1d

-4,514.7%

ValChg1d

-4,396.3%

OBV

200,583,989

OBV_Chg3d

10,743,564

2025-11-24 Close 73.24

RSI14 / RSI2 / RSI7

65.5 / 87.2 / 70.9

StochRSI K / D

86.7 / 86.5

MACD / Sig / Hist

1.318 / 1.066 / 0.252

EMA20 / 60 / 120

71 / 68 / 65

ADX14 / ADX7

25.5 / 44.7

BBW

0.1386

ATR14_n

0.0207

CCI20

95.6

VolChg1d

9,650.2%

ValChg1d

9,977.6%

OBV

194,915,443

OBV_Chg3d

-173,533

2025-11-21 Close 72.04

RSI14 / RSI2 / RSI7

61.3 / 33.7 / 62.5

StochRSI K / D

82.9 / 88.1

MACD / Sig / Hist

1.241 / 1.003 / 0.238

EMA20 / 60 / 120

70 / 68 / 65

ADX14 / ADX7

24.7 / 42.9

BBW

0.1313

ATR14_n

0.0209

CCI20

83.2

VolChg1d

19.8%

ValChg1d

-5.1%

OBV

184,581,465

OBV_Chg3d

-16,106,719

2025-11-20 Close 72.22

RSI14 / RSI2 / RSI7

62.4 / 49.0 / 64.9

StochRSI K / D

89.9 / 90.4

MACD / Sig / Hist

1.248 / 0.944 / 0.304

EMA20 / 60 / 120

70 / 68 / 65

ADX14 / ADX7

24.3 / 43.1

BBW

0.1276

ATR14_n

0.0216

CCI20

94.2

VolChg1d

-626.3%

ValChg1d

-636.6%

OBV

189,840,425

OBV_Chg3d

-6,378,499

2025-11-19 Close 72.30

RSI14 / RSI2 / RSI7

62.8 / 54.5 / 65.9

StochRSI K / D

91.4 / 87.9

MACD / Sig / Hist

1.219 / 0.868 / 0.352

EMA20 / 60 / 120

70 / 68 / 65

ADX14 / ADX7

23.9 / 43.2

BBW

0.1228

ATR14_n

0.0222

CCI20

106.0

VolChg1d

2,528.3%

ValChg1d

2,425.2%

OBV

195,088,976

OBV_Chg3d

3,686,758

2025-11-18 Close 72.90

RSI14 / RSI2 / RSI7

66.1 / 94.2 / 72.9

StochRSI K / D

89.8 / 82.8

MACD / Sig / Hist

1.157 / 0.780 / 0.377

EMA20 / 60 / 120

70 / 67 / 65

ADX14 / ADX7

23.2 / 41.9

BBW

0.1170

ATR14_n

0.0228

CCI20

117.4

VolChg1d

-721.3%

ValChg1d

-584.4%

OBV

200,688,184

OBV_Chg3d

14,544,608

2025-11-17 Close 71.84

RSI14 / RSI2 / RSI7

62.9 / 83.7 / 67.7

StochRSI K / D

82.4 / 80.3

MACD / Sig / Hist

1.000 / 0.685 / 0.315

EMA20 / 60 / 120

69 / 67 / 65

ADX14 / ADX7

22.4 / 40.3

BBW

0.1069

ATR14_n

0.0235

CCI20

114.3

VolChg1d

-840.4%

ValChg1d

-772.3%

OBV

196,218,924

OBV_Chg3d

16,388,183

2025-11-14 Close 71.31

RSI14 / RSI2 / RSI7

61.2 / 70.1 / 64.8

StochRSI K / D

76.1 / 81.2

MACD / Sig / Hist

0.893 / 0.607 / 0.286

EMA20 / 60 / 120

69 / 67 / 65

ADX14 / ADX7

21.6 / 38.6

BBW

0.1010

ATR14_n

0.0236

CCI20

90.0

VolChg1d

-1,669.9%

ValChg1d

-1,643.0%

OBV

191,402,218

OBV_Chg3d

5,301,243

2025-11-13 Close 71.08

RSI14 / RSI2 / RSI7

60.5 / 63.6 / 63.5

StochRSI K / D

82.4 / 85.4

MACD / Sig / Hist

0.797 / 0.535 / 0.262

EMA20 / 60 / 120

69 / 67 / 64

ADX14 / ADX7

21.3 / 38.7

BBW

0.0977

ATR14_n

0.0243

CCI20

77.2

VolChg1d

67.9%

ValChg1d

153.7%

OBV

186,143,576

OBV_Chg3d

7,172,828