MONSTER BEVERAGE CORP NEW

Ticker: MNST CUSIP: 61174X109 Class: COM

Voya Investment Management LLC's Holding History (CIK: 0001068837)

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

Q4 2025

Shares 232,355 Value ($000) $17,815 Avg Close $71.65 Range $65.88 - $78.31

Q3 2025

Shares 245,207 Value ($000) $16,505 Avg Close $62.42 Range $58.09 - $67.44

Q2 2025

Shares 260,178 Value ($000) $16,298 Avg Close $61.11 Range $54.73 - $64.45

Q1 2025

Shares 222,520 Value ($000) $13,022 Avg Close $52.12 Range $45.70 - $59.00

Q4 2024

Shares 223,192 Value ($000) $11,731 Avg Close $53.01 Range $48.88 - $56.70

Q3 2024

Shares 209,836 Value ($000) $10,947 Avg Close $49.54 Range $43.32 - $52.94

Q2 2024

Shares 288,131 Value ($000) $14,392 Avg Close $53.00 Range $47.63 - $59.56

Q1 2024

Shares 283,461 Value ($000) $16,804 Avg Close $57.48 Range $54.76 - $61.23

Q4 2023

Shares 256,622 Value ($000) $14,784 Avg Close $53.44 Range $47.13 - $58.86

Q3 2023

Shares 656,584 Value ($000) $34,637 Avg Close $56.82 Range $52.76 - $59.24

Q2 2023

Shares 562,701 Value ($000) $32,322 Avg Close $56.87 Range $51.29 - $60.47

Q1 2023

Shares 598,798 Value ($000) $32,341 Avg Close $51.28 Range $48.63 - $54.17

Q4 2022

Shares 321,035 Value ($000) $32,595 Avg Close $48.43 Range $42.80 - $52.33

Q3 2022

Shares 291,606 Value ($000) $25,358 Avg Close $46.07 Range $43.08 - $49.91

Q2 2022

Shares 174,914 Value ($000) $16,215 Avg Close $43.49 Range $39.58 - $47.37

Q1 2022

Shares 176,609 Value ($000) $14,111 Avg Close $41.94 Range $35.89 - $49.37

Q4 2021

Shares 186,568 Value ($000) $17,918 Avg Close $44.45 Range $40.46 - $48.21

Q3 2021

Shares 181,285 Value ($000) $16,104 Avg Close $47.27 Range $44.41 - $49.95

Q2 2021

Shares 200,637 Value ($000) $18,329 Avg Close $46.92 Range $44.17 - $49.62

Q1 2021

Shares 252,199 Value ($000) $22,973 Avg Close $44.80 Range $41.48 - $47.55

Q4 2020

Shares 271,760 Value ($000) $25,132 Avg Close $42.01 Range $37.73 - $46.27

Q3 2020

Shares 343,079 Value ($000) $27,516 Avg Close $39.50 Range $34.42 - $43.52

Q2 2020

Shares 375,665 Value ($000) $26,041 Avg Close $32.65 Range $26.20 - $36.72

Q1 2020

Shares 307,762 Value ($000) $17,315 Avg Close $32.14 Range $25.03 - $35.26

Q4 2019

Shares 323,055 Value ($000) $20,531 Avg Close $29.37 Range $26.84 - $32.07

Q3 2019

Shares 222,914 Value ($000) $12,943 Avg Close $30.29 Range $26.91 - $33.09

Q2 2019

Shares 222,859 Value ($000) $14,226 Avg Close $30.13 Range $26.11 - $33.18

Q1 2019

Shares 2,909,809 Value ($000) $158,816 Avg Close $28.50 Range $23.92 - $33.19

Q4 2018

Shares 4,564,670 Value ($000) $224,673 Avg Close $27.15 Range $23.87 - $30.16

Q3 2018

Shares 3,761,728 Value ($000) $219,233 Avg Close $30.07 Range $28.36 - $31.32

Q2 2018

Shares 5,468,514 Value ($000) $313,346 Avg Close $26.99 Range $23.80 - $29.00

Q1 2018

Shares 4,397,448 Value ($000) $251,579 Avg Close $31.23 Range $26.36 - $35.11

Q4 2017

Shares 3,763,061 Value ($000) $238,164 Avg Close $29.95 Range $27.40 - $32.40

Q3 2017

Shares 5,216,086 Value ($000) $288,022 Avg Close $26.96 Range $24.52 - $28.63

Q2 2017

Shares 4,905,985 Value ($000) $243,730 Avg Close $24.08 Range $22.18 - $26.20

Q1 2017

Shares 4,666,794 Value ($000) $215,466 Avg Close $22.34 Range $20.51 - $24.47

Q4 2016

Shares 7,080,620 Value ($000) $313,955 Avg Close $22.90 Range $20.32 - $25.32

Q3 2016

Shares 1,763,440 Value ($000) $258,891 Avg Close $25.95 Range $23.72 - $27.75

Q2 2016

Shares 1,670,434 Value ($000) $268,455 Avg Close $24.12 Range $20.15 - $26.81

Q1 2016

Shares 1,871,742 Value ($000) $249,653 Avg Close $22.27 Range $18.85 - $24.90

Q4 2015

Shares 1,288,532 Value ($000) $191,939 Avg Close $24.14 Range $21.22 - $26.75

Q3 2015

Shares 1,448,132 Value ($000) $195,700 Avg Close $23.44 Range $19.27 - $25.97

Q2 2015

Shares 1,959,419 Value ($000) $262,601 Avg Close $22.33 Range $20.70 - $24.11

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	232,355	$17,815	$71.65	$65.88 - $78.31
Q3 2025	245,207	$16,505	$62.42	$58.09 - $67.44
Q2 2025	260,178	$16,298	$61.11	$54.73 - $64.45
Q1 2025	222,520	$13,022	$52.12	$45.70 - $59.00
Q4 2024	223,192	$11,731	$53.01	$48.88 - $56.70
Q3 2024	209,836	$10,947	$49.54	$43.32 - $52.94
Q2 2024	288,131	$14,392	$53.00	$47.63 - $59.56
Q1 2024	283,461	$16,804	$57.48	$54.76 - $61.23
Q4 2023	256,622	$14,784	$53.44	$47.13 - $58.86
Q3 2023	656,584	$34,637	$56.82	$52.76 - $59.24
Q2 2023	562,701	$32,322	$56.87	$51.29 - $60.47
Q1 2023	598,798	$32,341	$51.28	$48.63 - $54.17
Q4 2022	321,035	$32,595	$48.43	$42.80 - $52.33
Q3 2022	291,606	$25,358	$46.07	$43.08 - $49.91
Q2 2022	174,914	$16,215	$43.49	$39.58 - $47.37
Q1 2022	176,609	$14,111	$41.94	$35.89 - $49.37
Q4 2021	186,568	$17,918	$44.45	$40.46 - $48.21
Q3 2021	181,285	$16,104	$47.27	$44.41 - $49.95
Q2 2021	200,637	$18,329	$46.92	$44.17 - $49.62
Q1 2021	252,199	$22,973	$44.80	$41.48 - $47.55
Q4 2020	271,760	$25,132	$42.01	$37.73 - $46.27
Q3 2020	343,079	$27,516	$39.50	$34.42 - $43.52
Q2 2020	375,665	$26,041	$32.65	$26.20 - $36.72
Q1 2020	307,762	$17,315	$32.14	$25.03 - $35.26
Q4 2019	323,055	$20,531	$29.37	$26.84 - $32.07
Q3 2019	222,914	$12,943	$30.29	$26.91 - $33.09
Q2 2019	222,859	$14,226	$30.13	$26.11 - $33.18
Q1 2019	2,909,809	$158,816	$28.50	$23.92 - $33.19
Q4 2018	4,564,670	$224,673	$27.15	$23.87 - $30.16
Q3 2018	3,761,728	$219,233	$30.07	$28.36 - $31.32
Q2 2018	5,468,514	$313,346	$26.99	$23.80 - $29.00
Q1 2018	4,397,448	$251,579	$31.23	$26.36 - $35.11
Q4 2017	3,763,061	$238,164	$29.95	$27.40 - $32.40
Q3 2017	5,216,086	$288,022	$26.96	$24.52 - $28.63
Q2 2017	4,905,985	$243,730	$24.08	$22.18 - $26.20
Q1 2017	4,666,794	$215,466	$22.34	$20.51 - $24.47
Q4 2016	7,080,620	$313,955	$22.90	$20.32 - $25.32
Q3 2016	1,763,440	$258,891	$25.95	$23.72 - $27.75
Q2 2016	1,670,434	$268,455	$24.12	$20.15 - $26.81
Q1 2016	1,871,742	$249,653	$22.27	$18.85 - $24.90
Q4 2015	1,288,532	$191,939	$24.14	$21.22 - $26.75
Q3 2015	1,448,132	$195,700	$23.44	$19.27 - $25.97
Q2 2015	1,959,419	$262,601	$22.33	$20.70 - $24.11