MONSTER BEVERAGE CORP NEW

Ticker: MNST CUSIP: 61174X109 Class: COM

GROUP ONE TRADING, L.P.'s Holding History (CIK: 0000932540)

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

Q2 2025

Shares 6,543 Value ($000) $410 Avg Close $61.11 Range $54.73 - $64.45

Q2 2024

Shares 33,857 Value ($000) $1,691 Avg Close $53.00 Range $47.63 - $59.56

Q4 2023

Shares 23,672 Value ($000) $1,364 Avg Close $53.44 Range $47.13 - $58.86

Q3 2023

Shares 41,009 Value ($000) $2,171 Avg Close $56.82 Range $52.76 - $59.24

Q2 2023

Shares 30,015 Value ($000) $1,724 Avg Close $56.87 Range $51.29 - $60.47

Q1 2023

Shares 17,120 Value ($000) $925 Avg Close $51.28 Range $48.63 - $54.17

Q4 2022

Shares 29,443 Value ($000) $2,989 Avg Close $48.43 Range $42.80 - $52.33

Q3 2022

Shares 15,110 Value ($000) $1,314 Avg Close $46.07 Range $43.08 - $49.91

Q2 2022

Shares 5,876 Value ($000) $545 Avg Close $43.49 Range $39.58 - $47.37

Q1 2022

Shares 21,291 Value ($000) $1,701 Avg Close $41.94 Range $35.89 - $49.37

Q4 2021

Shares 13,560 Value ($000) $1,302 Avg Close $44.45 Range $40.46 - $48.21

Q2 2021

Shares 24,467 Value ($000) $2,235 Avg Close $46.92 Range $44.17 - $49.62

Q1 2021

Shares 39,824 Value ($000) $3,628 Avg Close $44.80 Range $41.48 - $47.55

Q1 2020

Shares 8,153 Value ($000) $459 Avg Close $32.14 Range $25.03 - $35.26

Q1 2019

Shares 851 Value ($000) $46 Avg Close $28.50 Range $23.92 - $33.19

Q4 2018

Shares 9,222 Value ($000) $454 Avg Close $27.15 Range $23.87 - $30.16

Q3 2018

Shares 20,468 Value ($000) $1,193 Avg Close $30.07 Range $28.36 - $31.32

Q2 2018

Shares 15,543 Value ($000) $891 Avg Close $26.99 Range $23.80 - $29.00

Q1 2018

Shares 19,258 Value ($000) $1,102 Avg Close $31.23 Range $26.36 - $35.11

Q4 2017

Shares 19,035 Value ($000) $1,205 Avg Close $29.95 Range $27.40 - $32.40

Q3 2017

Shares 26,387 Value ($000) $1,458 Avg Close $26.96 Range $24.52 - $28.63

Q2 2017

Shares 32,801 Value ($000) $1,630 Avg Close $24.08 Range $22.18 - $26.20

Q4 2016

Shares 5,529 Value ($000) $245 Avg Close $22.90 Range $20.32 - $25.32

Q4 2015

Shares 2,190 Value ($000) $326 Avg Close $24.14 Range $21.22 - $26.75

Period	Shares	Value ($000)	Average Close	Price Range
Q2 2025	6,543	$410	$61.11	$54.73 - $64.45
Q2 2024	33,857	$1,691	$53.00	$47.63 - $59.56
Q4 2023	23,672	$1,364	$53.44	$47.13 - $58.86
Q3 2023	41,009	$2,171	$56.82	$52.76 - $59.24
Q2 2023	30,015	$1,724	$56.87	$51.29 - $60.47
Q1 2023	17,120	$925	$51.28	$48.63 - $54.17
Q4 2022	29,443	$2,989	$48.43	$42.80 - $52.33
Q3 2022	15,110	$1,314	$46.07	$43.08 - $49.91
Q2 2022	5,876	$545	$43.49	$39.58 - $47.37
Q1 2022	21,291	$1,701	$41.94	$35.89 - $49.37
Q4 2021	13,560	$1,302	$44.45	$40.46 - $48.21
Q2 2021	24,467	$2,235	$46.92	$44.17 - $49.62
Q1 2021	39,824	$3,628	$44.80	$41.48 - $47.55
Q1 2020	8,153	$459	$32.14	$25.03 - $35.26
Q1 2019	851	$46	$28.50	$23.92 - $33.19
Q4 2018	9,222	$454	$27.15	$23.87 - $30.16
Q3 2018	20,468	$1,193	$30.07	$28.36 - $31.32
Q2 2018	15,543	$891	$26.99	$23.80 - $29.00
Q1 2018	19,258	$1,102	$31.23	$26.36 - $35.11
Q4 2017	19,035	$1,205	$29.95	$27.40 - $32.40
Q3 2017	26,387	$1,458	$26.96	$24.52 - $28.63
Q2 2017	32,801	$1,630	$24.08	$22.18 - $26.20
Q4 2016	5,529	$245	$22.90	$20.32 - $25.32
Q4 2015	2,190	$326	$24.14	$21.22 - $26.75