MONSTER BEVERAGE CORP NEW

Ticker: MNST CUSIP: 61174X109 Class: COM

1832 Asset Management L.P.'s Holding History (CIK: 0000944388)

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

Q4 2025

Shares 1,123,908 Value ($000) $86,170 Avg Close $71.65 Range $65.88 - $78.31

Q3 2025

Shares 57,329 Value ($000) $3,859 Avg Close $62.42 Range $58.09 - $67.44

Q2 2025

Shares 55,517 Value ($000) $3,478 Avg Close $61.11 Range $54.73 - $64.45

Q1 2025

Shares 52,541 Value ($000) $3,075 Avg Close $52.12 Range $45.70 - $59.00

Q4 2024

Shares 55,304 Value ($000) $2,907 Avg Close $53.01 Range $48.88 - $56.70

Q3 2024

Shares 59,374 Value ($000) $3,098 Avg Close $49.54 Range $43.32 - $52.94

Q2 2024

Shares 49,303 Value ($000) $2,463 Avg Close $53.00 Range $47.63 - $59.56

Q1 2024

Shares 52,330 Value ($000) $3,102 Avg Close $57.48 Range $54.76 - $61.23

Q4 2023

Shares 94,969 Value ($000) $5,471 Avg Close $53.44 Range $47.13 - $58.86

Q3 2023

Shares 49,124 Value ($000) $2,601 Avg Close $56.82 Range $52.76 - $59.24

Q2 2023

Shares 725,528 Value ($000) $41,674 Avg Close $56.87 Range $51.29 - $60.47

Q1 2023

Shares 1,058 Value ($000) $57 Avg Close $51.28 Range $48.63 - $54.17

Q4 2022

Shares 77,126 Value ($000) $7,831 Avg Close $48.43 Range $42.80 - $52.33

Q3 2022

Shares 13 Value ($000) $1 Avg Close $46.07 Range $43.08 - $49.91

Q3 2021

Shares 2,698 Value ($000) $242 Avg Close $47.27 Range $44.41 - $49.95

Q1 2021

Shares 83,400 Value ($000) $7,598 Avg Close $44.80 Range $41.48 - $47.55

Q1 2020

Shares 162,500 Value ($000) $9,491 Avg Close $32.14 Range $25.03 - $35.26

Q3 2018

Shares 57,078 Value ($000) $3,210 Avg Close $30.07 Range $28.36 - $31.32

Q2 2018

Shares 417,000 Value ($000) $23,887 Avg Close $26.99 Range $23.80 - $29.00

Q2 2017

Shares 503,323 Value ($000) $25,035 Avg Close $24.08 Range $22.18 - $26.20

Q1 2017

Shares 804,700 Value ($000) $37,223 Avg Close $22.34 Range $20.51 - $24.47

Q4 2016

Shares 150,000 Value ($000) $21,514 Avg Close $22.90 Range $20.32 - $25.32

Q3 2016

Shares 150,000 Value ($000) $22,021 Avg Close $25.95 Range $23.72 - $27.75

Q4 2015

Shares 407,900 Value ($000) $59,284 Avg Close $24.14 Range $21.22 - $26.75

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,123,908	$86,170	$71.65	$65.88 - $78.31
Q3 2025	57,329	$3,859	$62.42	$58.09 - $67.44
Q2 2025	55,517	$3,478	$61.11	$54.73 - $64.45
Q1 2025	52,541	$3,075	$52.12	$45.70 - $59.00
Q4 2024	55,304	$2,907	$53.01	$48.88 - $56.70
Q3 2024	59,374	$3,098	$49.54	$43.32 - $52.94
Q2 2024	49,303	$2,463	$53.00	$47.63 - $59.56
Q1 2024	52,330	$3,102	$57.48	$54.76 - $61.23
Q4 2023	94,969	$5,471	$53.44	$47.13 - $58.86
Q3 2023	49,124	$2,601	$56.82	$52.76 - $59.24
Q2 2023	725,528	$41,674	$56.87	$51.29 - $60.47
Q1 2023	1,058	$57	$51.28	$48.63 - $54.17
Q4 2022	77,126	$7,831	$48.43	$42.80 - $52.33
Q3 2022	13	$1	$46.07	$43.08 - $49.91
Q3 2021	2,698	$242	$47.27	$44.41 - $49.95
Q1 2021	83,400	$7,598	$44.80	$41.48 - $47.55
Q1 2020	162,500	$9,491	$32.14	$25.03 - $35.26
Q3 2018	57,078	$3,210	$30.07	$28.36 - $31.32
Q2 2018	417,000	$23,887	$26.99	$23.80 - $29.00
Q2 2017	503,323	$25,035	$24.08	$22.18 - $26.20
Q1 2017	804,700	$37,223	$22.34	$20.51 - $24.47
Q4 2016	150,000	$21,514	$22.90	$20.32 - $25.32
Q3 2016	150,000	$22,021	$25.95	$23.72 - $27.75
Q4 2015	407,900	$59,284	$24.14	$21.22 - $26.75