MONSTER BEVERAGE CORP NEW

Ticker: MNST CUSIP: 61174X109 Class: COM

AMALGAMATED BANK's Holding History (CIK: 0000919192)

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

Q4 2025

Shares 153,459 Value ($000) $12 Avg Close $71.65 Range $65.88 - $78.31

Q3 2025

Shares 171,656 Value ($000) $12 Avg Close $62.42 Range $58.09 - $67.44

Q2 2025

Shares 168,304 Value ($000) $11 Avg Close $61.11 Range $54.73 - $64.45

Q1 2025

Shares 149,434 Value ($000) $9 Avg Close $52.12 Range $45.70 - $59.00

Q4 2024

Shares 146,868 Value ($000) $8 Avg Close $53.01 Range $48.88 - $56.70

Q3 2024

Shares 146,784 Value ($000) $8 Avg Close $49.54 Range $43.32 - $52.94

Q2 2024

Shares 152,959 Value ($000) $8 Avg Close $53.00 Range $47.63 - $59.56

Q1 2024

Shares 160,239 Value ($000) $9 Avg Close $57.48 Range $54.76 - $61.23

Q4 2023

Shares 185,340 Value ($000) $11 Avg Close $53.44 Range $47.13 - $58.86

Q3 2023

Shares 199,794 Value ($000) $11 Avg Close $56.82 Range $52.76 - $59.24

Q2 2023

Shares 243,089 Value ($000) $14 Avg Close $56.87 Range $51.29 - $60.47

Q1 2023

Shares 224,824 Value ($000) $12 Avg Close $51.28 Range $48.63 - $54.17

Q4 2022

Shares 102,609 Value ($000) $10 Avg Close $48.43 Range $42.80 - $52.33

Q3 2022

Shares 105,867 Value ($000) $9,206 Avg Close $46.07 Range $43.08 - $49.91

Q2 2022

Shares 99,268 Value ($000) $9,202 Avg Close $43.49 Range $39.58 - $47.37

Q1 2022

Shares 108,599 Value ($000) $8,677 Avg Close $41.94 Range $35.89 - $49.37

Q4 2021

Shares 105,333 Value ($000) $10,116 Avg Close $44.45 Range $40.46 - $48.21

Q3 2021

Shares 84,787 Value ($000) $7,532 Avg Close $47.27 Range $44.41 - $49.95

Q2 2021

Shares 87,525 Value ($000) $7,995 Avg Close $46.92 Range $44.17 - $49.62

Q1 2021

Shares 22,693 Value ($000) $2,067 Avg Close $44.80 Range $41.48 - $47.55

Q4 2020

Shares 23,770 Value ($000) $2,198 Avg Close $42.01 Range $37.73 - $46.27

Q3 2020

Shares 23,894 Value ($000) $1,916 Avg Close $39.50 Range $34.42 - $43.52

Q2 2020

Shares 24,685 Value ($000) $1,711 Avg Close $32.65 Range $26.20 - $36.72

Q1 2020

Shares 63,609 Value ($000) $3,579 Avg Close $32.14 Range $25.03 - $35.26

Q4 2019

Shares 65,745 Value ($000) $4,178 Avg Close $29.37 Range $26.84 - $32.07

Q3 2019

Shares 64,346 Value ($000) $3,736 Avg Close $30.29 Range $26.91 - $33.09

Q2 2019

Shares 51,357 Value ($000) $3,278 Avg Close $30.13 Range $26.11 - $33.18

Q1 2019

Shares 60,110 Value ($000) $3,281 Avg Close $28.50 Range $23.92 - $33.19

Q4 2018

Shares 58,860 Value ($000) $2,897 Avg Close $27.15 Range $23.87 - $30.16

Q3 2018

Shares 60,805 Value ($000) $3,544 Avg Close $30.07 Range $28.36 - $31.32

Q2 2018

Shares 63,517 Value ($000) $3,640 Avg Close $26.99 Range $23.80 - $29.00

Q1 2018

Shares 60,525 Value ($000) $3,463 Avg Close $31.23 Range $26.36 - $35.11

Q4 2017

Shares 54,563 Value ($000) $3,453 Avg Close $29.95 Range $27.40 - $32.40

Q3 2017

Shares 49,828 Value ($000) $2,753 Avg Close $26.96 Range $24.52 - $28.63

Q2 2017

Shares 48,580 Value ($000) $2,413 Avg Close $24.08 Range $22.18 - $26.20

Q1 2017

Shares 31,471 Value ($000) $1,453 Avg Close $22.34 Range $20.51 - $24.47

Q4 2016

Shares 45,074 Value ($000) $1,999 Avg Close $22.90 Range $20.32 - $25.32

Q3 2016

Shares 12,385 Value ($000) $1,818 Avg Close $25.95 Range $23.72 - $27.75

Q2 2016

Shares 13,143 Value ($000) $2,125 Avg Close $24.12 Range $20.15 - $26.81

Q1 2016

Shares 5,949 Value ($000) $793 Avg Close $22.27 Range $18.85 - $24.90

Q4 2015

Shares 4,534 Value ($000) $675 Avg Close $24.14 Range $21.22 - $26.75

Q3 2015

Shares 5,699 Value ($000) $770 Avg Close $23.44 Range $19.27 - $25.97

Q2 2015

Shares 5,451 Value ($000) $731 Avg Close $22.33 Range $20.70 - $24.11

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	153,459	$12	$71.65	$65.88 - $78.31
Q3 2025	171,656	$12	$62.42	$58.09 - $67.44
Q2 2025	168,304	$11	$61.11	$54.73 - $64.45
Q1 2025	149,434	$9	$52.12	$45.70 - $59.00
Q4 2024	146,868	$8	$53.01	$48.88 - $56.70
Q3 2024	146,784	$8	$49.54	$43.32 - $52.94
Q2 2024	152,959	$8	$53.00	$47.63 - $59.56
Q1 2024	160,239	$9	$57.48	$54.76 - $61.23
Q4 2023	185,340	$11	$53.44	$47.13 - $58.86
Q3 2023	199,794	$11	$56.82	$52.76 - $59.24
Q2 2023	243,089	$14	$56.87	$51.29 - $60.47
Q1 2023	224,824	$12	$51.28	$48.63 - $54.17
Q4 2022	102,609	$10	$48.43	$42.80 - $52.33
Q3 2022	105,867	$9,206	$46.07	$43.08 - $49.91
Q2 2022	99,268	$9,202	$43.49	$39.58 - $47.37
Q1 2022	108,599	$8,677	$41.94	$35.89 - $49.37
Q4 2021	105,333	$10,116	$44.45	$40.46 - $48.21
Q3 2021	84,787	$7,532	$47.27	$44.41 - $49.95
Q2 2021	87,525	$7,995	$46.92	$44.17 - $49.62
Q1 2021	22,693	$2,067	$44.80	$41.48 - $47.55
Q4 2020	23,770	$2,198	$42.01	$37.73 - $46.27
Q3 2020	23,894	$1,916	$39.50	$34.42 - $43.52
Q2 2020	24,685	$1,711	$32.65	$26.20 - $36.72
Q1 2020	63,609	$3,579	$32.14	$25.03 - $35.26
Q4 2019	65,745	$4,178	$29.37	$26.84 - $32.07
Q3 2019	64,346	$3,736	$30.29	$26.91 - $33.09
Q2 2019	51,357	$3,278	$30.13	$26.11 - $33.18
Q1 2019	60,110	$3,281	$28.50	$23.92 - $33.19
Q4 2018	58,860	$2,897	$27.15	$23.87 - $30.16
Q3 2018	60,805	$3,544	$30.07	$28.36 - $31.32
Q2 2018	63,517	$3,640	$26.99	$23.80 - $29.00
Q1 2018	60,525	$3,463	$31.23	$26.36 - $35.11
Q4 2017	54,563	$3,453	$29.95	$27.40 - $32.40
Q3 2017	49,828	$2,753	$26.96	$24.52 - $28.63
Q2 2017	48,580	$2,413	$24.08	$22.18 - $26.20
Q1 2017	31,471	$1,453	$22.34	$20.51 - $24.47
Q4 2016	45,074	$1,999	$22.90	$20.32 - $25.32
Q3 2016	12,385	$1,818	$25.95	$23.72 - $27.75
Q2 2016	13,143	$2,125	$24.12	$20.15 - $26.81
Q1 2016	5,949	$793	$22.27	$18.85 - $24.90
Q4 2015	4,534	$675	$24.14	$21.22 - $26.75
Q3 2015	5,699	$770	$23.44	$19.27 - $25.97
Q2 2015	5,451	$731	$22.33	$20.70 - $24.11