MONSTER BEVERAGE CORP NEW

Ticker: MNST CUSIP: 61174X109 Class: COM

STEPHENS INC /AR/'s Holding History (CIK: 0000757657)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 11,214 Value ($000) $860 Avg Close $71.65 Range $65.88 - $78.31

Q3 2025

Shares 11,146 Value ($000) $750 Avg Close $62.42 Range $58.09 - $67.44

Q2 2025

Shares 12,308 Value ($000) $771 Avg Close $61.11 Range $54.73 - $64.45

Q1 2025

Shares 13,652 Value ($000) $799 Avg Close $52.12 Range $45.70 - $59.00

Q4 2024

Shares 13,995 Value ($000) $736 Avg Close $53.01 Range $48.88 - $56.70

Q3 2024

Shares 13,973 Value ($000) $729 Avg Close $49.54 Range $43.32 - $52.94

Q2 2024

Shares 22,778 Value ($000) $1,138 Avg Close $53.00 Range $47.63 - $59.56

Q1 2024

Shares 22,364 Value ($000) $1,326 Avg Close $57.48 Range $54.76 - $61.23

Q4 2023

Shares 22,644 Value ($000) $1,305 Avg Close $53.44 Range $47.13 - $58.86

Q3 2023

Shares 25,122 Value ($000) $1,330 Avg Close $56.82 Range $52.76 - $59.24

Q2 2023

Shares 27,658 Value ($000) $1,589 Avg Close $56.87 Range $51.29 - $60.47

Q1 2023

Shares 28,312 Value ($000) $1,529 Avg Close $51.28 Range $48.63 - $54.17

Q4 2022

Shares 14,181 Value ($000) $1,440 Avg Close $48.43 Range $42.80 - $52.33

Q3 2022

Shares 15,025 Value ($000) $1,307 Avg Close $46.07 Range $43.08 - $49.91

Q2 2022

Shares 19,498 Value ($000) $1,807 Avg Close $43.49 Range $39.58 - $47.37

Q1 2022

Shares 20,367 Value ($000) $1,627 Avg Close $41.94 Range $35.89 - $49.37

Q4 2021

Shares 23,888 Value ($000) $2,294 Avg Close $44.45 Range $40.46 - $48.21

Q3 2021

Shares 26,315 Value ($000) $2,338 Avg Close $47.27 Range $44.41 - $49.95

Q2 2021

Shares 30,700 Value ($000) $2,804 Avg Close $46.92 Range $44.17 - $49.62

Q1 2021

Shares 31,620 Value ($000) $2,880 Avg Close $44.80 Range $41.48 - $47.55

Q4 2020

Shares 50,835 Value ($000) $4,701 Avg Close $42.01 Range $37.73 - $46.27

Q3 2020

Shares 14,837 Value ($000) $1,190 Avg Close $39.50 Range $34.42 - $43.52

Q2 2020

Shares 14,720 Value ($000) $1,020 Avg Close $32.65 Range $26.20 - $36.72

Q1 2020

Shares 12,972 Value ($000) $730 Avg Close $32.14 Range $25.03 - $35.26

Q4 2019

Shares 6,007 Value ($000) $382 Avg Close $29.37 Range $26.84 - $32.07

Q3 2019

Shares 12,147 Value ($000) $705 Avg Close $30.29 Range $26.91 - $33.09

Q2 2019

Shares 14,481 Value ($000) $924 Avg Close $30.13 Range $26.11 - $33.18

Q1 2019

Shares 15,227 Value ($000) $831 Avg Close $28.50 Range $23.92 - $33.19

Q4 2018

Shares 16,495 Value ($000) $812 Avg Close $27.15 Range $23.87 - $30.16

Q3 2018

Shares 16,682 Value ($000) $972 Avg Close $30.07 Range $28.36 - $31.32

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	11,214	$860	$71.65	$65.88 - $78.31
Q3 2025	11,146	$750	$62.42	$58.09 - $67.44
Q2 2025	12,308	$771	$61.11	$54.73 - $64.45
Q1 2025	13,652	$799	$52.12	$45.70 - $59.00
Q4 2024	13,995	$736	$53.01	$48.88 - $56.70
Q3 2024	13,973	$729	$49.54	$43.32 - $52.94
Q2 2024	22,778	$1,138	$53.00	$47.63 - $59.56
Q1 2024	22,364	$1,326	$57.48	$54.76 - $61.23
Q4 2023	22,644	$1,305	$53.44	$47.13 - $58.86
Q3 2023	25,122	$1,330	$56.82	$52.76 - $59.24
Q2 2023	27,658	$1,589	$56.87	$51.29 - $60.47
Q1 2023	28,312	$1,529	$51.28	$48.63 - $54.17
Q4 2022	14,181	$1,440	$48.43	$42.80 - $52.33
Q3 2022	15,025	$1,307	$46.07	$43.08 - $49.91
Q2 2022	19,498	$1,807	$43.49	$39.58 - $47.37
Q1 2022	20,367	$1,627	$41.94	$35.89 - $49.37
Q4 2021	23,888	$2,294	$44.45	$40.46 - $48.21
Q3 2021	26,315	$2,338	$47.27	$44.41 - $49.95
Q2 2021	30,700	$2,804	$46.92	$44.17 - $49.62
Q1 2021	31,620	$2,880	$44.80	$41.48 - $47.55
Q4 2020	50,835	$4,701	$42.01	$37.73 - $46.27
Q3 2020	14,837	$1,190	$39.50	$34.42 - $43.52
Q2 2020	14,720	$1,020	$32.65	$26.20 - $36.72
Q1 2020	12,972	$730	$32.14	$25.03 - $35.26
Q4 2019	6,007	$382	$29.37	$26.84 - $32.07
Q3 2019	12,147	$705	$30.29	$26.91 - $33.09
Q2 2019	14,481	$924	$30.13	$26.11 - $33.18
Q1 2019	15,227	$831	$28.50	$23.92 - $33.19
Q4 2018	16,495	$812	$27.15	$23.87 - $30.16
Q3 2018	16,682	$972	$30.07	$28.36 - $31.32