MONSTER BEVERAGE CORP NEW

Ticker: MNST CUSIP: 61174X109 Class: COM

PRUDENTIAL PLC's Holding History (CIK: 0000898419)

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

Q4 2025

Shares 319,832 Value ($000) $24,522 Avg Close $71.65 Range $65.88 - $78.31

Q3 2025

Shares 114,287 Value ($000) $7,693 Avg Close $62.42 Range $58.09 - $67.44

Q2 2025

Shares 108,930 Value ($000) $6,823 Avg Close $61.11 Range $54.73 - $64.45

Q1 2025

Shares 61,765 Value ($000) $3,614 Avg Close $52.12 Range $45.70 - $59.00

Q4 2024

Shares 78,521 Value ($000) $4,127 Avg Close $53.01 Range $48.88 - $56.70

Q3 2024

Shares 63,577 Value ($000) $3,317 Avg Close $49.54 Range $43.32 - $52.94

Q2 2024

Shares 146,199 Value ($000) $7,303 Avg Close $53.00 Range $47.63 - $59.56

Q1 2024

Shares 9,681 Value ($000) $574 Avg Close $57.48 Range $54.76 - $61.23

Q4 2023

Shares 38,198 Value ($000) $2,201 Avg Close $53.44 Range $47.13 - $58.86

Q3 2023

Shares 58,254 Value ($000) $3,085 Avg Close $56.82 Range $52.76 - $59.24

Q2 2023

Shares 41,964 Value ($000) $2,410 Avg Close $56.87 Range $51.29 - $60.47

Q1 2023

Shares 37,833 Value ($000) $2,043 Avg Close $51.28 Range $48.63 - $54.17

Q4 2022

Shares 21,716 Value ($000) $2,205 Avg Close $48.43 Range $42.80 - $52.33

Q3 2022

Shares 9,220 Value ($000) $802 Avg Close $46.07 Range $43.08 - $49.91

Q2 2022

Shares 8,254 Value ($000) $765 Avg Close $43.49 Range $39.58 - $47.37

Q1 2022

Shares 46,841 Value ($000) $3,743 Avg Close $41.94 Range $35.89 - $49.37

Q4 2021

Shares 49,784 Value ($000) $4,781 Avg Close $44.45 Range $40.46 - $48.21

Q3 2021

Shares 44,000 Value ($000) $3,909 Avg Close $47.27 Range $44.41 - $49.95

Q2 2021

Shares 30,197 Value ($000) $2,759 Avg Close $46.92 Range $44.17 - $49.62

Q1 2021

Shares 8,397 Value ($000) $765 Avg Close $44.80 Range $41.48 - $47.55

Q4 2020

Shares 75,667 Value ($000) $6,998 Avg Close $42.01 Range $37.73 - $46.27

Q3 2020

Shares 79,282 Value ($000) $6,358 Avg Close $39.50 Range $34.42 - $43.52

Q2 2020

Shares 89,343 Value ($000) $6,193 Avg Close $32.65 Range $26.20 - $36.72

Q1 2020

Shares 65,658 Value ($000) $3,694 Avg Close $32.14 Range $25.03 - $35.26

Q4 2019

Shares 6,847 Value ($000) $435 Avg Close $29.37 Range $26.84 - $32.07

Q3 2019

Shares 10,844 Value ($000) $630 Avg Close $30.29 Range $26.91 - $33.09

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	319,832	$24,522	$71.65	$65.88 - $78.31
Q3 2025	114,287	$7,693	$62.42	$58.09 - $67.44
Q2 2025	108,930	$6,823	$61.11	$54.73 - $64.45
Q1 2025	61,765	$3,614	$52.12	$45.70 - $59.00
Q4 2024	78,521	$4,127	$53.01	$48.88 - $56.70
Q3 2024	63,577	$3,317	$49.54	$43.32 - $52.94
Q2 2024	146,199	$7,303	$53.00	$47.63 - $59.56
Q1 2024	9,681	$574	$57.48	$54.76 - $61.23
Q4 2023	38,198	$2,201	$53.44	$47.13 - $58.86
Q3 2023	58,254	$3,085	$56.82	$52.76 - $59.24
Q2 2023	41,964	$2,410	$56.87	$51.29 - $60.47
Q1 2023	37,833	$2,043	$51.28	$48.63 - $54.17
Q4 2022	21,716	$2,205	$48.43	$42.80 - $52.33
Q3 2022	9,220	$802	$46.07	$43.08 - $49.91
Q2 2022	8,254	$765	$43.49	$39.58 - $47.37
Q1 2022	46,841	$3,743	$41.94	$35.89 - $49.37
Q4 2021	49,784	$4,781	$44.45	$40.46 - $48.21
Q3 2021	44,000	$3,909	$47.27	$44.41 - $49.95
Q2 2021	30,197	$2,759	$46.92	$44.17 - $49.62
Q1 2021	8,397	$765	$44.80	$41.48 - $47.55
Q4 2020	75,667	$6,998	$42.01	$37.73 - $46.27
Q3 2020	79,282	$6,358	$39.50	$34.42 - $43.52
Q2 2020	89,343	$6,193	$32.65	$26.20 - $36.72
Q1 2020	65,658	$3,694	$32.14	$25.03 - $35.26
Q4 2019	6,847	$435	$29.37	$26.84 - $32.07
Q3 2019	10,844	$630	$30.29	$26.91 - $33.09