MONSTER BEVERAGE CORP NEW

Ticker: MNST CUSIP: 61174X109 Class: COM

BANCO BILBAO VIZCAYA ARGENTARIA, S.A.'s Holding History (CIK: 0000842180)

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

Q4 2025

Shares 20,272 Value ($000) $1,554 Avg Close $71.65 Range $65.88 - $78.31

Q3 2025

Shares 19,231 Value ($000) $1,294 Avg Close $62.42 Range $58.09 - $67.44

Q2 2025

Shares 17,543 Value ($000) $1,096 Avg Close $61.11 Range $54.73 - $64.45

Q1 2025

Shares 15,054 Value ($000) $881 Avg Close $52.12 Range $45.70 - $59.00

Q4 2024

Shares 84,438 Value ($000) $4,438 Avg Close $53.01 Range $48.88 - $56.70

Q3 2024

Shares 98,768 Value ($000) $5,156 Avg Close $49.54 Range $43.32 - $52.94

Q2 2024

Shares 27,093 Value ($000) $1,353 Avg Close $53.00 Range $47.63 - $59.56

Q1 2024

Shares 27,383 Value ($000) $1,623 Avg Close $57.48 Range $54.76 - $61.23

Q4 2023

Shares 26,284 Value ($000) $1,514 Avg Close $53.44 Range $47.13 - $58.86

Q3 2023

Shares 25,191 Value ($000) $1,334 Avg Close $56.82 Range $52.76 - $59.24

Q2 2023

Shares 24,828 Value ($000) $1,426 Avg Close $56.87 Range $51.29 - $60.47

Q1 2023

Shares 25,416 Value ($000) $1,372 Avg Close $51.28 Range $48.63 - $54.17

Q4 2022

Shares 11,795 Value ($000) $1,198 Avg Close $48.43 Range $42.80 - $52.33

Q3 2022

Shares 12,098 Value ($000) $1,052 Avg Close $46.07 Range $43.08 - $49.91

Q2 2022

Shares 8,567 Value ($000) $794 Avg Close $43.49 Range $39.58 - $47.37

Q1 2022

Shares 10,276 Value ($000) $850 Avg Close $41.94 Range $35.89 - $49.37

Q4 2021

Shares 9,875 Value ($000) $942 Avg Close $44.45 Range $40.46 - $48.21

Q3 2021

Shares 9,204 Value ($000) $818 Avg Close $47.27 Range $44.41 - $49.95

Q2 2021

Shares 34,708 Value ($000) $3,171 Avg Close $46.92 Range $44.17 - $49.62

Q1 2021

Shares 34,014 Value ($000) $3,099 Avg Close $44.80 Range $41.48 - $47.55

Q4 2020

Shares 33,175 Value ($000) $3,068 Avg Close $42.01 Range $37.73 - $46.27

Q3 2020

Shares 34,139 Value ($000) $2,737 Avg Close $39.50 Range $34.42 - $43.52

Q2 2020

Shares 35,414 Value ($000) $2,454 Avg Close $32.65 Range $26.20 - $36.72

Q1 2020

Shares 77,908 Value ($000) $4,383 Avg Close $32.14 Range $25.03 - $35.26

Q4 2019

Shares 77,502 Value ($000) $4,925 Avg Close $29.37 Range $26.84 - $32.07

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	20,272	$1,554	$71.65	$65.88 - $78.31
Q3 2025	19,231	$1,294	$62.42	$58.09 - $67.44
Q2 2025	17,543	$1,096	$61.11	$54.73 - $64.45
Q1 2025	15,054	$881	$52.12	$45.70 - $59.00
Q4 2024	84,438	$4,438	$53.01	$48.88 - $56.70
Q3 2024	98,768	$5,156	$49.54	$43.32 - $52.94
Q2 2024	27,093	$1,353	$53.00	$47.63 - $59.56
Q1 2024	27,383	$1,623	$57.48	$54.76 - $61.23
Q4 2023	26,284	$1,514	$53.44	$47.13 - $58.86
Q3 2023	25,191	$1,334	$56.82	$52.76 - $59.24
Q2 2023	24,828	$1,426	$56.87	$51.29 - $60.47
Q1 2023	25,416	$1,372	$51.28	$48.63 - $54.17
Q4 2022	11,795	$1,198	$48.43	$42.80 - $52.33
Q3 2022	12,098	$1,052	$46.07	$43.08 - $49.91
Q2 2022	8,567	$794	$43.49	$39.58 - $47.37
Q1 2022	10,276	$850	$41.94	$35.89 - $49.37
Q4 2021	9,875	$942	$44.45	$40.46 - $48.21
Q3 2021	9,204	$818	$47.27	$44.41 - $49.95
Q2 2021	34,708	$3,171	$46.92	$44.17 - $49.62
Q1 2021	34,014	$3,099	$44.80	$41.48 - $47.55
Q4 2020	33,175	$3,068	$42.01	$37.73 - $46.27
Q3 2020	34,139	$2,737	$39.50	$34.42 - $43.52
Q2 2020	35,414	$2,454	$32.65	$26.20 - $36.72
Q1 2020	77,908	$4,383	$32.14	$25.03 - $35.26
Q4 2019	77,502	$4,925	$29.37	$26.84 - $32.07