MONSTER BEVERAGE CORP NEW

Ticker: MNST CUSIP: 61174X109 Class: COM

ONTARIO TEACHERS PENSION PLAN BOARD's Holding History (CIK: 0000937567)

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

Q4 2022

Shares 11,581 Value ($000) $1,176 Avg Close $48.43 Range $42.80 - $52.33

Q1 2021

Shares 3,244 Value ($000) $295 Avg Close $44.80 Range $41.48 - $47.55

Q4 2020

Shares 2,500 Value ($000) $231 Avg Close $42.01 Range $37.73 - $46.27

Q3 2020

Shares 67,763 Value ($000) $5,435 Avg Close $39.50 Range $34.42 - $43.52

Q2 2020

Shares 99,015 Value ($000) $6,864 Avg Close $32.65 Range $26.20 - $36.72

Q1 2020

Shares 117,714 Value ($000) $6,623 Avg Close $32.14 Range $25.03 - $35.26

Q4 2019

Shares 161,653 Value ($000) $10,273 Avg Close $29.37 Range $26.84 - $32.07

Q3 2019

Shares 196,149 Value ($000) $11,388 Avg Close $30.29 Range $26.91 - $33.09

Q2 2019

Shares 198,213 Value ($000) $12,652 Avg Close $30.13 Range $26.11 - $33.18

Q1 2019

Shares 55,220 Value ($000) $3,014 Avg Close $28.50 Range $23.92 - $33.19

Q4 2018

Shares 38,506 Value ($000) $1,895 Avg Close $27.15 Range $23.87 - $30.16

Q3 2018

Shares 41,154 Value ($000) $2,398 Avg Close $30.07 Range $28.36 - $31.32

Q2 2018

Shares 37,758 Value ($000) $2,164 Avg Close $26.99 Range $23.80 - $29.00

Q1 2018

Shares 62,698 Value ($000) $3,587 Avg Close $31.23 Range $26.36 - $35.11

Q4 2017

Shares 60,737 Value ($000) $3,844 Avg Close $29.95 Range $27.40 - $32.40

Q3 2017

Shares 18,607 Value ($000) $1,028 Avg Close $26.96 Range $24.52 - $28.63

Q2 2017

Shares 39,425 Value ($000) $1,959 Avg Close $24.08 Range $22.18 - $26.20

Q1 2017

Shares 12,003 Value ($000) $554 Avg Close $22.34 Range $20.51 - $24.47

Q4 2016

Shares 8,091 Value ($000) $359 Avg Close $22.90 Range $20.32 - $25.32

Q3 2016

Shares 5,748 Value ($000) $844 Avg Close $25.95 Range $23.72 - $27.75

Q2 2016

Shares 9,263 Value ($000) $1,489 Avg Close $24.12 Range $20.15 - $26.81

Q1 2016

Shares 47,156 Value ($000) $6,290 Avg Close $22.27 Range $18.85 - $24.90

Q4 2015

Shares 41,880 Value ($000) $6,238 Avg Close $24.14 Range $21.22 - $26.75

Q3 2015

Shares 42,116 Value ($000) $5,692 Avg Close $23.44 Range $19.27 - $25.97

Q2 2015

Shares 48,706 Value ($000) $6,528 Avg Close $22.33 Range $20.70 - $24.11

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2022	11,581	$1,176	$48.43	$42.80 - $52.33
Q1 2021	3,244	$295	$44.80	$41.48 - $47.55
Q4 2020	2,500	$231	$42.01	$37.73 - $46.27
Q3 2020	67,763	$5,435	$39.50	$34.42 - $43.52
Q2 2020	99,015	$6,864	$32.65	$26.20 - $36.72
Q1 2020	117,714	$6,623	$32.14	$25.03 - $35.26
Q4 2019	161,653	$10,273	$29.37	$26.84 - $32.07
Q3 2019	196,149	$11,388	$30.29	$26.91 - $33.09
Q2 2019	198,213	$12,652	$30.13	$26.11 - $33.18
Q1 2019	55,220	$3,014	$28.50	$23.92 - $33.19
Q4 2018	38,506	$1,895	$27.15	$23.87 - $30.16
Q3 2018	41,154	$2,398	$30.07	$28.36 - $31.32
Q2 2018	37,758	$2,164	$26.99	$23.80 - $29.00
Q1 2018	62,698	$3,587	$31.23	$26.36 - $35.11
Q4 2017	60,737	$3,844	$29.95	$27.40 - $32.40
Q3 2017	18,607	$1,028	$26.96	$24.52 - $28.63
Q2 2017	39,425	$1,959	$24.08	$22.18 - $26.20
Q1 2017	12,003	$554	$22.34	$20.51 - $24.47
Q4 2016	8,091	$359	$22.90	$20.32 - $25.32
Q3 2016	5,748	$844	$25.95	$23.72 - $27.75
Q2 2016	9,263	$1,489	$24.12	$20.15 - $26.81
Q1 2016	47,156	$6,290	$22.27	$18.85 - $24.90
Q4 2015	41,880	$6,238	$24.14	$21.22 - $26.75
Q3 2015	42,116	$5,692	$23.44	$19.27 - $25.97
Q2 2015	48,706	$6,528	$22.33	$20.70 - $24.11