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 58.6 · Positive momentum (RSI2 48.5, RSI7 53.3) Strong trend (ADX 30.6) Low volatility (~0.1%) Normal trading value (~2.6B KRW)

Latest Technical Summary

Key indicators at the most recent trading day

Download full indicators (CSV)

RSI14 / RSI2 / RSI7

58.6 / 48.5 / 53.3

RSI 58.6 · Positive momentum (RSI2 48.5, RSI7 53.3)

StochRSI (K/D)

4.6 / 22.4

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

MACD / SIGNAL / Hist

1.44 / 1.52 / -0.08

Histogram direction shows bullish/bearish momentum

EMA20 / EMA60 / EMA120

73 / 70 / 66

Short / mid / long-term trend structure

ADX14 / ADX7

30.6 / 39.5

Strong trend (ADX 30.6)

BBW

0.13%

Low volatility (~0.1%)

ATR14_n

1.83%

Average daily range (as % of price)

CCI20

20.1

±100 often used as overbought/oversold thresholds

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	58.56	48.48	53.32	4.6	22.4	1.4387	1.5224	-0.0837	72.70	69.50	66.45	30.6	39.5	0.0954	0.0183	20.1	679.4%	764.1%	198,639,836	-2,806,190
2025-12-04	73.16	56.23	10.32	47.57	14.6	47.6	1.5337	1.5433	-0.0097	72.59	69.36	66.33	31.3	45.1	0.1224	0.0190	24.0	850.4%	757.8%	195,129,330	-12,775,463
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

2025-12-05 Close 73.74

RSI14 / RSI2 / RSI7

58.6 / 48.5 / 53.3

StochRSI K / D

4.6 / 22.4

MACD / Sig / Hist

1.439 / 1.522 / -0.084

EMA20 / 60 / 120

73 / 70 / 66

ADX14 / ADX7

30.6 / 39.5

BBW

0.0954

ATR14_n

0.0183

CCI20

20.1

VolChg1d

679.4%

ValChg1d

764.1%

OBV

198,639,836

OBV_Chg3d

-2,806,190

2025-12-04 Close 73.16

RSI14 / RSI2 / RSI7

56.2 / 10.3 / 47.6

StochRSI K / D

14.6 / 47.6

MACD / Sig / Hist

1.534 / 1.543 / -0.010

EMA20 / 60 / 120

73 / 69 / 66

ADX14 / ADX7

31.3 / 45.1

BBW

0.1224

ATR14_n

0.0190

CCI20

24.0

VolChg1d

850.4%

ValChg1d

757.8%

OBV

195,129,330

OBV_Chg3d

-12,775,463

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