MONSTER BEVERAGE CORP NEW

Ticker: MNST CUSIP: 61174X109 Class: COM

NEW MEXICO EDUCATIONAL RETIREMENT BOARD's Holding History (CIK: 0000862469)

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

Q4 2025

Shares 32,600 Value ($000) $2 Avg Close $71.65 Range $65.88 - $78.31

Q3 2025

Shares 31,700 Value ($000) $2 Avg Close $62.42 Range $58.09 - $67.44

Q2 2025

Shares 32,700 Value ($000) $2 Avg Close $61.11 Range $54.73 - $64.45

Q1 2025

Shares 32,700 Value ($000) $2 Avg Close $52.12 Range $45.70 - $59.00

Q4 2024

Shares 33,600 Value ($000) $2 Avg Close $53.01 Range $48.88 - $56.70

Q3 2024

Shares 34,700 Value ($000) $2 Avg Close $49.54 Range $43.32 - $52.94

Q2 2024

Shares 37,200 Value ($000) $2 Avg Close $53.00 Range $47.63 - $59.56

Q1 2024

Shares 37,200 Value ($000) $2 Avg Close $57.48 Range $54.76 - $61.23

Q4 2023

Shares 39,800 Value ($000) $2 Avg Close $53.44 Range $47.13 - $58.86

Q3 2023

Shares 39,800 Value ($000) $2 Avg Close $56.82 Range $52.76 - $59.24

Q2 2023

Shares 37,000 Value ($000) $2 Avg Close $56.87 Range $51.29 - $60.47

Q1 2023

Shares 35,200 Value ($000) $2 Avg Close $51.28 Range $48.63 - $54.17

Q4 2022

Shares 18,200 Value ($000) $2 Avg Close $48.43 Range $42.80 - $52.33

Q3 2022

Shares 19,200 Value ($000) $1,670 Avg Close $46.07 Range $43.08 - $49.91

Q2 2022

Shares 20,800 Value ($000) $1,928 Avg Close $43.49 Range $39.58 - $47.37

Q1 2022

Shares 21,800 Value ($000) $1,742 Avg Close $41.94 Range $35.89 - $49.37

Q4 2021

Shares 22,900 Value ($000) $2,199 Avg Close $44.45 Range $40.46 - $48.21

Q3 2021

Shares 24,200 Value ($000) $2,150 Avg Close $47.27 Range $44.41 - $49.95

Q2 2021

Shares 24,600 Value ($000) $2,247 Avg Close $46.92 Range $44.17 - $49.62

Q1 2021

Shares 23,700 Value ($000) $2,159 Avg Close $44.80 Range $41.48 - $47.55

Q4 2020

Shares 23,700 Value ($000) $2,192 Avg Close $42.01 Range $37.73 - $46.27

Q3 2020

Shares 24,000 Value ($000) $1,925 Avg Close $39.50 Range $34.42 - $43.52

Q2 2020

Shares 25,700 Value ($000) $1,782 Avg Close $32.65 Range $26.20 - $36.72

Q1 2020

Shares 24,000 Value ($000) $1,350 Avg Close $32.14 Range $25.03 - $35.26

Q4 2019

Shares 30,200 Value ($000) $1,919 Avg Close $29.37 Range $26.84 - $32.07

Q3 2019

Shares 30,200 Value ($000) $1,753 Avg Close $30.29 Range $26.91 - $33.09

Q2 2019

Shares 32,000 Value ($000) $2,043 Avg Close $30.13 Range $26.11 - $33.18

Q1 2019

Shares 33,200 Value ($000) $1,812 Avg Close $28.50 Range $23.92 - $33.19

Q4 2018

Shares 33,900 Value ($000) $1,669 Avg Close $27.15 Range $23.87 - $30.16

Q3 2018

Shares 36,600 Value ($000) $2,133 Avg Close $30.07 Range $28.36 - $31.32

Q2 2018

Shares 38,100 Value ($000) $2,183 Avg Close $26.99 Range $23.80 - $29.00

Q1 2018

Shares 39,200 Value ($000) $2,243 Avg Close $31.23 Range $26.36 - $35.11

Q4 2017

Shares 39,900 Value ($000) $2,525 Avg Close $29.95 Range $27.40 - $32.40

Q3 2017

Shares 37,500 Value ($000) $2,072 Avg Close $26.96 Range $24.52 - $28.63

Q2 2017

Shares 37,500 Value ($000) $1,978 Avg Close $24.08 Range $22.18 - $26.20

Q1 2017

Shares 40,800 Value ($000) $1,884 Avg Close $22.34 Range $20.51 - $24.47

Q4 2016

Shares 42,600 Value ($000) $1,889 Avg Close $22.90 Range $20.32 - $25.32

Q3 2016

Shares 14,200 Value ($000) $2,085 Avg Close $25.95 Range $23.72 - $27.75

Q2 2016

Shares 16,600 Value ($000) $2,668 Avg Close $24.12 Range $20.15 - $26.81

Q1 2016

Shares 16,600 Value ($000) $2,214 Avg Close $22.27 Range $18.85 - $24.90

Q4 2015

Shares 16,500 Value ($000) $2,458 Avg Close $24.14 Range $21.22 - $26.75

Q3 2015

Shares 16,500 Value ($000) $2,230 Avg Close $23.44 Range $19.27 - $25.97

Q2 2015

Shares 15,500 Value ($000) $2,077 Avg Close $22.33 Range $20.70 - $24.11

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	32,600	$2	$71.65	$65.88 - $78.31
Q3 2025	31,700	$2	$62.42	$58.09 - $67.44
Q2 2025	32,700	$2	$61.11	$54.73 - $64.45
Q1 2025	32,700	$2	$52.12	$45.70 - $59.00
Q4 2024	33,600	$2	$53.01	$48.88 - $56.70
Q3 2024	34,700	$2	$49.54	$43.32 - $52.94
Q2 2024	37,200	$2	$53.00	$47.63 - $59.56
Q1 2024	37,200	$2	$57.48	$54.76 - $61.23
Q4 2023	39,800	$2	$53.44	$47.13 - $58.86
Q3 2023	39,800	$2	$56.82	$52.76 - $59.24
Q2 2023	37,000	$2	$56.87	$51.29 - $60.47
Q1 2023	35,200	$2	$51.28	$48.63 - $54.17
Q4 2022	18,200	$2	$48.43	$42.80 - $52.33
Q3 2022	19,200	$1,670	$46.07	$43.08 - $49.91
Q2 2022	20,800	$1,928	$43.49	$39.58 - $47.37
Q1 2022	21,800	$1,742	$41.94	$35.89 - $49.37
Q4 2021	22,900	$2,199	$44.45	$40.46 - $48.21
Q3 2021	24,200	$2,150	$47.27	$44.41 - $49.95
Q2 2021	24,600	$2,247	$46.92	$44.17 - $49.62
Q1 2021	23,700	$2,159	$44.80	$41.48 - $47.55
Q4 2020	23,700	$2,192	$42.01	$37.73 - $46.27
Q3 2020	24,000	$1,925	$39.50	$34.42 - $43.52
Q2 2020	25,700	$1,782	$32.65	$26.20 - $36.72
Q1 2020	24,000	$1,350	$32.14	$25.03 - $35.26
Q4 2019	30,200	$1,919	$29.37	$26.84 - $32.07
Q3 2019	30,200	$1,753	$30.29	$26.91 - $33.09
Q2 2019	32,000	$2,043	$30.13	$26.11 - $33.18
Q1 2019	33,200	$1,812	$28.50	$23.92 - $33.19
Q4 2018	33,900	$1,669	$27.15	$23.87 - $30.16
Q3 2018	36,600	$2,133	$30.07	$28.36 - $31.32
Q2 2018	38,100	$2,183	$26.99	$23.80 - $29.00
Q1 2018	39,200	$2,243	$31.23	$26.36 - $35.11
Q4 2017	39,900	$2,525	$29.95	$27.40 - $32.40
Q3 2017	37,500	$2,072	$26.96	$24.52 - $28.63
Q2 2017	37,500	$1,978	$24.08	$22.18 - $26.20
Q1 2017	40,800	$1,884	$22.34	$20.51 - $24.47
Q4 2016	42,600	$1,889	$22.90	$20.32 - $25.32
Q3 2016	14,200	$2,085	$25.95	$23.72 - $27.75
Q2 2016	16,600	$2,668	$24.12	$20.15 - $26.81
Q1 2016	16,600	$2,214	$22.27	$18.85 - $24.90
Q4 2015	16,500	$2,458	$24.14	$21.22 - $26.75
Q3 2015	16,500	$2,230	$23.44	$19.27 - $25.97
Q2 2015	15,500	$2,077	$22.33	$20.70 - $24.11