MONSTER BEVERAGE CORP NEW

Ticker: MNST CUSIP: 61174X109 Class: COM

CIM, LLC's Holding History (CIK: 0001364725)

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

Q4 2025

Shares 302,012 Value ($000) $23,155 Avg Close $71.65 Range $65.88 - $78.31

Q3 2025

Shares 309,657 Value ($000) $20,843 Avg Close $62.42 Range $58.09 - $67.44

Q2 2025

Shares 309,943 Value ($000) $19,415 Avg Close $61.11 Range $54.73 - $64.45

Q1 2025

Shares 312,094 Value ($000) $18,264 Avg Close $52.12 Range $45.70 - $59.00

Q4 2024

Shares 306,151 Value ($000) $16,091 Avg Close $53.01 Range $48.88 - $56.70

Q3 2024

Shares 304,168 Value ($000) $15,868 Avg Close $49.54 Range $43.32 - $52.94

Q2 2024

Shares 303,810 Value ($000) $14,650 Avg Close $53.00 Range $47.63 - $59.56

Q1 2024

Shares 298,293 Value ($000) $17,683 Avg Close $57.48 Range $54.76 - $61.23

Q4 2023

Shares 292,400 Value ($000) $16,114 Avg Close $53.44 Range $47.13 - $58.86

Q3 2023

Shares 291,901 Value ($000) $15,456 Avg Close $56.82 Range $52.76 - $59.24

Q2 2023

Shares 290,381 Value ($000) $16,679 Avg Close $56.87 Range $51.29 - $60.47

Q1 2023

Shares 297,997 Value ($000) $16,095 Avg Close $51.28 Range $48.63 - $54.17

Q4 2022

Shares 151,908 Value ($000) $15,624 Avg Close $48.43 Range $42.80 - $52.33

Q3 2022

Shares 167,471 Value ($000) $15,801 Avg Close $46.07 Range $43.08 - $49.91

Q2 2022

Shares 172,161 Value ($000) $16,782 Avg Close $43.49 Range $39.58 - $47.37

Q1 2022

Shares 176,052 Value ($000) $14,466 Avg Close $41.94 Range $35.89 - $49.37

Q4 2021

Shares 176,842 Value ($000) $15,267 Avg Close $44.45 Range $40.46 - $48.21

Q3 2021

Shares 178,305 Value ($000) $16,338 Avg Close $47.27 Range $44.41 - $49.95

Q2 2021

Shares 175,668 Value ($000) $17,035 Avg Close $46.92 Range $44.17 - $49.62

Q1 2021

Shares 172,451 Value ($000) $15,797 Avg Close $44.80 Range $41.48 - $47.55

Q4 2020

Shares 176,459 Value ($000) $16,075 Avg Close $42.01 Range $37.73 - $46.27

Q3 2020

Shares 176,927 Value ($000) $14,805 Avg Close $39.50 Range $34.42 - $43.52

Q2 2020

Shares 173,503 Value ($000) $12,027 Avg Close $32.65 Range $26.20 - $36.72

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	302,012	$23,155	$71.65	$65.88 - $78.31
Q3 2025	309,657	$20,843	$62.42	$58.09 - $67.44
Q2 2025	309,943	$19,415	$61.11	$54.73 - $64.45
Q1 2025	312,094	$18,264	$52.12	$45.70 - $59.00
Q4 2024	306,151	$16,091	$53.01	$48.88 - $56.70
Q3 2024	304,168	$15,868	$49.54	$43.32 - $52.94
Q2 2024	303,810	$14,650	$53.00	$47.63 - $59.56
Q1 2024	298,293	$17,683	$57.48	$54.76 - $61.23
Q4 2023	292,400	$16,114	$53.44	$47.13 - $58.86
Q3 2023	291,901	$15,456	$56.82	$52.76 - $59.24
Q2 2023	290,381	$16,679	$56.87	$51.29 - $60.47
Q1 2023	297,997	$16,095	$51.28	$48.63 - $54.17
Q4 2022	151,908	$15,624	$48.43	$42.80 - $52.33
Q3 2022	167,471	$15,801	$46.07	$43.08 - $49.91
Q2 2022	172,161	$16,782	$43.49	$39.58 - $47.37
Q1 2022	176,052	$14,466	$41.94	$35.89 - $49.37
Q4 2021	176,842	$15,267	$44.45	$40.46 - $48.21
Q3 2021	178,305	$16,338	$47.27	$44.41 - $49.95
Q2 2021	175,668	$17,035	$46.92	$44.17 - $49.62
Q1 2021	172,451	$15,797	$44.80	$41.48 - $47.55
Q4 2020	176,459	$16,075	$42.01	$37.73 - $46.27
Q3 2020	176,927	$14,805	$39.50	$34.42 - $43.52
Q2 2020	173,503	$12,027	$32.65	$26.20 - $36.72