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
73.5600
As of: 2025-12-09
-0.38 (-0.51%)
vs. previous close
Market
NASDAQ
Latest Volume
4,649,597
Symbol
MNST
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 57.1 · Positive momentum (RSI2 30.2, RSI7 50.2)
Strong trend (ADX 29.7)
Low volatility (~0.1%)
Normal trading value (~3.4B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
57.1 / 30.2 / 50.2
RSI 57.1 · Positive momentum (RSI2 30.2, RSI7 50.2)
StochRSI (K/D)
10.5 / 8.2
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
1.27 / 1.45 / -0.19
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
73 / 70 / 67
Short / mid / long-term trend structure
ADX14 / ADX7
29.7 / 33.3
Strong trend (ADX 29.7)
BBW
0.11%
Low volatility (~0.1%)
ATR14_n
1.80%
Average daily range (as % of price)
CCI20
14.4
±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.
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-09 | 73.5600 | 57.12 | 30.19 | 50.24 | 10.5 | 8.2 | 1.2678 | 1.4533 | -0.1856 | 72.91 | 69.79 | 66.69 | 29.7 | 33.3 | 0.0800 | 0.0180 | 14.4 | 1,478.8% | 1,419.8% | 354,250,203 | 2,911,503 |
| 2025-12-08 | 73.9400 | 59.42 | 57.77 | 55.09 | 9.6 | 9.7 | 1.3754 | 1.4997 | -0.1243 | 72.84 | 69.66 | 66.58 | 30.2 | 36.4 | 0.0883 | 0.0180 | 22.7 | 1,538.5% | 1,569.8% | 358,899,800 | 3,040,400 |
| 2025-12-05 | 73.7400 | 58.61 | 44.40 | 53.04 | 4.5 | 22.7 | 1.4542 | 1.5308 | -0.0766 | 72.72 | 69.51 | 66.45 | 30.5 | 39.4 | 0.0958 | 0.0183 | 20.0 | -2,234.6% | -2,183.7% | 354,849,200 | -5,982,900 |
| 2025-12-04 | 73.2600 | 56.66 | 10.32 | 48.20 | 15.1 | 48.0 | 1.5540 | 1.5500 | 0.0040 | 72.61 | 69.37 | 66.33 | 31.2 | 45.0 | 0.1228 | 0.0190 | 24.7 | -909.0% | -998.7% | 351,338,700 | -15,952,300 |
| 2025-12-03 | 73.9900 | 60.69 | 19.33 | 55.69 | 48.5 | 76.0 | 1.7075 | 1.5490 | 0.1586 | 72.55 | 69.24 | 66.21 | 32.0 | 51.5 | 0.1343 | 0.0191 | 49.9 | -2,301.0% | -2,375.2% | 355,859,400 | -5,097,400 |
| 2025-12-02 | 74.7100 | 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 | 196.9% | 30.4% | 360,832,100 | -2,491,800 |
| 2025-12-01 | 75.9500 | 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 | 16,759.3% | 17,101.9% | 367,291,000 | 7,320,700 |
| 2025-11-28 | 74.9900 | 70.36 | 90.03 | 78.45 | 99.1 | 96.8 | 1.7063 | 1.3373 | 0.3690 | 71.75 | 68.65 | 65.77 | 29.8 | 54.4 | 0.1547 | 0.0188 | 103.1 | -2,941.6% | -2,946.3% | 360,956,800 | 6,654,800 |
| 2025-11-26 | 75.0400 | 70.69 | 96.54 | 79.29 | 99.1 | 92.6 | 1.6234 | 1.2451 | 0.3783 | 71.41 | 68.43 | 65.62 | 28.5 | 51.6 | 0.1550 | 0.0195 | 118.7 | -4,083.6% | -4,066.2% | 363,323,900 | 19,355,900 |
| 2025-11-25 | 74.8200 | 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 | -4,514.9% | -4,396.6% | 359,970,300 | 10,743,500 |
| 2025-11-24 | 73.2400 | 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 | 9,650.9% | 9,978.2% | 354,302,000 | -173,500 |
| 2025-11-21 | 72.0400 | 61.30 | 33.65 | 62.46 | 82.9 | 88.1 | 1.2411 | 1.0030 | 0.2381 | 70.35 | 67.81 | 65.17 | 24.6 | 42.9 | 0.1313 | 0.0209 | 83.2 | 19.2% | -5.7% | 343,968,000 | -16,106,700 |
| 2025-11-20 | 72.2200 | 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 | -626.0% | -636.4% | 349,226,800 | -6,378,700 |
| 2025-11-19 | 72.3000 | 62.81 | 54.47 | 65.88 | 91.4 | 87.9 | 1.2191 | 0.8675 | 0.3516 | 69.96 | 67.51 | 64.93 | 23.8 | 43.2 | 0.1228 | 0.0222 | 106.0 | 2,528.4% | 2,425.3% | 354,475,500 | 3,686,700 |
| 2025-11-18 | 72.9000 | 66.11 | 94.18 | 72.94 | 89.8 | 82.8 | 1.1570 | 0.7796 | 0.3774 | 69.71 | 67.34 | 64.81 | 23.1 | 41.9 | 0.1170 | 0.0228 | 117.4 | -721.5% | -584.5% | 360,074,700 | 14,544,500 |
2025-12-09
Close 73.5600
RSI14 / RSI2 / RSI7
57.1 / 30.2 / 50.2
StochRSI K / D
10.5 / 8.2
MACD / Sig / Hist
1.268 / 1.453 / -0.186
EMA20 / 60 / 120
73 / 70 / 67
ADX14 / ADX7
29.7 / 33.3
BBW
0.0800
ATR14_n
0.0180
CCI20
14.4
VolChg1d
1,478.8%
ValChg1d
1,419.8%
OBV
354,250,203
OBV_Chg3d
2,911,503
2025-12-08
Close 73.9400
RSI14 / RSI2 / RSI7
59.4 / 57.8 / 55.1
StochRSI K / D
9.6 / 9.7
MACD / Sig / Hist
1.375 / 1.500 / -0.124
EMA20 / 60 / 120
73 / 70 / 67
ADX14 / ADX7
30.2 / 36.4
BBW
0.0883
ATR14_n
0.0180
CCI20
22.7
VolChg1d
1,538.5%
ValChg1d
1,569.8%
OBV
358,899,800
OBV_Chg3d
3,040,400
2025-12-05
Close 73.7400
RSI14 / RSI2 / RSI7
58.6 / 44.4 / 53.0
StochRSI K / D
4.5 / 22.7
MACD / Sig / Hist
1.454 / 1.531 / -0.077
EMA20 / 60 / 120
73 / 70 / 66
ADX14 / ADX7
30.5 / 39.4
BBW
0.0958
ATR14_n
0.0183
CCI20
20.0
VolChg1d
-2,234.6%
ValChg1d
-2,183.7%
OBV
354,849,200
OBV_Chg3d
-5,982,900
2025-12-04
Close 73.2600
RSI14 / RSI2 / RSI7
56.7 / 10.3 / 48.2
StochRSI K / D
15.1 / 48.0
MACD / Sig / Hist
1.554 / 1.550 / 0.004
EMA20 / 60 / 120
73 / 69 / 66
ADX14 / ADX7
31.2 / 45.0
BBW
0.1228
ATR14_n
0.0190
CCI20
24.7
VolChg1d
-909.0%
ValChg1d
-998.7%
OBV
351,338,700
OBV_Chg3d
-15,952,300
2025-12-03
Close 73.9900
RSI14 / RSI2 / RSI7
60.7 / 19.3 / 55.7
StochRSI K / D
48.5 / 76.0
MACD / Sig / Hist
1.708 / 1.549 / 0.159
EMA20 / 60 / 120
73 / 69 / 66
ADX14 / ADX7
32.0 / 51.5
BBW
0.1343
ATR14_n
0.0191
CCI20
49.9
VolChg1d
-2,301.0%
ValChg1d
-2,375.2%
OBV
355,859,400
OBV_Chg3d
-5,097,400
2025-12-02
Close 74.7100
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
196.9%
ValChg1d
30.4%
OBV
360,832,100
OBV_Chg3d
-2,491,800
2025-12-01
Close 75.9500
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
16,759.3%
ValChg1d
17,101.9%
OBV
367,291,000
OBV_Chg3d
7,320,700
2025-11-28
Close 74.9900
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
29.8 / 54.4
BBW
0.1547
ATR14_n
0.0188
CCI20
103.1
VolChg1d
-2,941.6%
ValChg1d
-2,946.3%
OBV
360,956,800
OBV_Chg3d
6,654,800
2025-11-26
Close 75.0400
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 / 51.6
BBW
0.1550
ATR14_n
0.0195
CCI20
118.7
VolChg1d
-4,083.6%
ValChg1d
-4,066.2%
OBV
363,323,900
OBV_Chg3d
19,355,900
2025-11-25
Close 74.8200
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
-4,514.9%
ValChg1d
-4,396.6%
OBV
359,970,300
OBV_Chg3d
10,743,500
2025-11-24
Close 73.2400
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
9,650.9%
ValChg1d
9,978.2%
OBV
354,302,000
OBV_Chg3d
-173,500
2025-11-21
Close 72.0400
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
24.6 / 42.9
BBW
0.1313
ATR14_n
0.0209
CCI20
83.2
VolChg1d
19.2%
ValChg1d
-5.7%
OBV
343,968,000
OBV_Chg3d
-16,106,700
2025-11-20
Close 72.2200
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
-626.0%
ValChg1d
-636.4%
OBV
349,226,800
OBV_Chg3d
-6,378,700
2025-11-19
Close 72.3000
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
23.8 / 43.2
BBW
0.1228
ATR14_n
0.0222
CCI20
106.0
VolChg1d
2,528.4%
ValChg1d
2,425.3%
OBV
354,475,500
OBV_Chg3d
3,686,700
2025-11-18
Close 72.9000
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
23.1 / 41.9
BBW
0.1170
ATR14_n
0.0228
CCI20
117.4
VolChg1d
-721.5%
ValChg1d
-584.5%
OBV
360,074,700
OBV_Chg3d
14,544,500
