MONSTER BEVERAGE CORP NEW

Ticker: MNST CUSIP: 61174X109 Class: COM

KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC's Holding History (CIK: 0001021223)

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

Q4 2025
Shares 64 Value ($000) $5 Avg Close $71.65 Range $65.88 - $78.31
Q3 2025
Shares 53 Value ($000) $4 Avg Close $62.42 Range $58.09 - $67.44
Q2 2025
Shares 64 Value ($000) $4 Avg Close $61.11 Range $54.73 - $64.45
Q1 2025
Shares 53 Value ($000) $3 Avg Close $52.12 Range $45.70 - $59.00
Q4 2024
Shares 456 Value ($000) $24 Avg Close $53.01 Range $48.88 - $56.70
Q3 2024
Shares 1,241 Value ($000) $65 Avg Close $49.54 Range $43.32 - $52.94
Q2 2024
Shares 652,161 Value ($000) $32,575 Avg Close $53.00 Range $47.63 - $59.56
Q1 2024
Shares 1,262,628 Value ($000) $74,849 Avg Close $57.48 Range $54.76 - $61.23
Q4 2023
Shares 1,292,438 Value ($000) $74,457 Avg Close $53.44 Range $47.13 - $58.86
Q3 2023
Shares 1,297,034 Value ($000) $68,678 Avg Close $56.82 Range $52.76 - $59.24
Q2 2023
Shares 1,340,011 Value ($000) $76,970 Avg Close $56.87 Range $51.29 - $60.47
Q1 2023
Shares 1,368,237 Value ($000) $73,898 Avg Close $51.28 Range $48.63 - $54.17
Q4 2022
Shares 690,649 Value ($000) $70,122 Avg Close $48.43 Range $42.80 - $52.33
Q3 2022
Shares 721,195 Value ($000) $62,715 Avg Close $46.07 Range $43.08 - $49.91
Q2 2022
Shares 739,371 Value ($000) $68,540 Avg Close $43.49 Range $39.58 - $47.37
Q1 2022
Shares 733,226 Value ($000) $58,586 Avg Close $41.94 Range $35.89 - $49.37
Q4 2021
Shares 921,802 Value ($000) $88,530 Avg Close $44.45 Range $40.46 - $48.21
Q3 2021
Shares 921,974 Value ($000) $81,899 Avg Close $47.27 Range $44.41 - $49.95
Q2 2021
Shares 922,435 Value ($000) $84,265 Avg Close $46.92 Range $44.17 - $49.62
Q1 2021
Shares 888,388 Value ($000) $80,923 Avg Close $44.80 Range $41.48 - $47.55
Q4 2020
Shares 879,295 Value ($000) $81,317 Avg Close $42.01 Range $37.73 - $46.27
Q3 2020
Shares 833,772 Value ($000) $66,869 Avg Close $39.50 Range $34.42 - $43.52
Q2 2020
Shares 735,445 Value ($000) $50,981 Avg Close $32.65 Range $26.20 - $36.72
Q1 2020
Shares 595,630 Value ($000) $33,511 Avg Close $32.14 Range $25.03 - $35.26
Q4 2019
Shares 351,342 Value ($000) $22,327 Avg Close $29.37 Range $26.84 - $32.07
Q3 2019
Shares 336,702 Value ($000) $19,549 Avg Close $30.29 Range $26.91 - $33.09
Q2 2019
Shares 309,210 Value ($000) $19,737 Avg Close $30.13 Range $26.11 - $33.18
Q1 2019
Shares 294,582 Value ($000) $16,078 Avg Close $28.50 Range $23.92 - $33.19
Q4 2018
Shares 577,831 Value ($000) $28,441 Avg Close $27.15 Range $23.87 - $30.16
Q3 2018
Shares 1,106,353 Value ($000) $64,478 Avg Close $30.07 Range $28.36 - $31.32
Q2 2018
Shares 1,078,316 Value ($000) $61,787 Avg Close $26.99 Range $23.80 - $29.00
Q1 2018
Shares 1,024,587 Value ($000) $58,617 Avg Close $31.23 Range $26.36 - $35.11
Q4 2017
Shares 1,031,746 Value ($000) $65,299 Avg Close $29.95 Range $27.40 - $32.40
Q3 2017
Shares 1,035,130 Value ($000) $57,191 Avg Close $26.96 Range $24.52 - $28.63
Q2 2017
Shares 1,047,511 Value ($000) $52,041 Avg Close $24.08 Range $22.18 - $26.20
Q1 2017
Shares 1,023,633 Value ($000) $47,262 Avg Close $22.34 Range $20.51 - $24.47
Q4 2016
Shares 907,531 Value ($000) $40,240 Avg Close $22.90 Range $20.32 - $25.32
Q3 2016
Shares 302,074 Value ($000) $44,347 Avg Close $25.95 Range $23.72 - $27.75
Q2 2016
Shares 229,225 Value ($000) $36,838 Avg Close $24.12 Range $20.15 - $26.81
Q1 2016
Shares 228,538 Value ($000) $30,482 Avg Close $22.27 Range $18.85 - $24.90
Q4 2015
Shares 228,679 Value ($000) $34,064 Avg Close $24.14 Range $21.22 - $26.75
Q3 2015
Shares 230,214 Value ($000) $31,111 Avg Close $23.44 Range $19.27 - $25.97
Q2 2015
Shares 232,322 Value ($000) $31,136 Avg Close $22.33 Range $20.70 - $24.11