MONSTER BEVERAGE CORP NEW

Ticker: MNST CUSIP: 61174X109 Class: COM

Mariner, LLC's Holding History (CIK: 0001373442)

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

Q4 2025

Shares 129,587 Value ($000) $9,957 Avg Close $71.65 Range $65.88 - $78.31

Q3 2025

Shares 183,397 Value ($000) $12,344 Avg Close $62.42 Range $58.09 - $67.44

Q2 2025

Shares 208,150 Value ($000) $13,036 Avg Close $61.11 Range $54.73 - $64.45

Q1 2025

Shares 148,843 Value ($000) $8,710 Avg Close $52.12 Range $45.70 - $59.00

Q4 2024

Shares 141,646 Value ($000) $7,445 Avg Close $53.01 Range $48.88 - $56.70

Q3 2024

Shares 136,237 Value ($000) $7,110 Avg Close $49.54 Range $43.32 - $52.94

Q2 2024

Shares 142,857 Value ($000) $7,136 Avg Close $53.00 Range $47.63 - $59.56

Q1 2024

Shares 161,520 Value ($000) $9,575 Avg Close $57.48 Range $54.76 - $61.23

Q4 2023

Shares 158,840 Value ($000) $9,151 Avg Close $53.44 Range $47.13 - $58.86

Q3 2023

Shares 146,399 Value ($000) $7,752 Avg Close $56.82 Range $52.76 - $59.24

Q2 2023

Shares 143,696 Value ($000) $8,253 Avg Close $56.87 Range $51.29 - $60.47

Q1 2023

Shares 143,039 Value ($000) $8 Avg Close $51.28 Range $48.63 - $54.17

Q4 2022

Shares 62,194 Value ($000) $6 Avg Close $48.43 Range $42.80 - $52.33

Q3 2022

Shares 61,416 Value ($000) $5,341 Avg Close $46.07 Range $43.08 - $49.91

Q2 2022

Shares 51,638 Value ($000) $4,787 Avg Close $43.49 Range $39.58 - $47.37

Q1 2022

Shares 71,187 Value ($000) $5,687 Avg Close $41.94 Range $35.89 - $49.37

Q4 2021

Shares 41,167 Value ($000) $3,954 Avg Close $44.45 Range $40.46 - $48.21

Q3 2021

Shares 11,184 Value ($000) $993 Avg Close $47.27 Range $44.41 - $49.95

Q2 2021

Shares 10,342 Value ($000) $945 Avg Close $46.92 Range $44.17 - $49.62

Q1 2020

Shares 14,083 Value ($000) $792 Avg Close $32.14 Range $25.03 - $35.26

Q4 2019

Shares 13,381 Value ($000) $850 Avg Close $29.37 Range $26.84 - $32.07

Q2 2019

Shares 5,253 Value ($000) $335 Avg Close $30.13 Range $26.11 - $33.18

Q1 2019

Shares 4,468 Value ($000) $244 Avg Close $28.50 Range $23.92 - $33.19

Q4 2018

Shares 4,863 Value ($000) $239 Avg Close $27.15 Range $23.87 - $30.16

Q3 2018

Shares 4,242 Value ($000) $247 Avg Close $30.07 Range $28.36 - $31.32

Q2 2018

Shares 4,224 Value ($000) $242 Avg Close $26.99 Range $23.80 - $29.00

Q1 2017

Shares 4,575 Value ($000) $211 Avg Close $22.34 Range $20.51 - $24.47

Q4 2016

Shares 4,575 Value ($000) $203 Avg Close $22.90 Range $20.32 - $25.32

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	129,587	$9,957	$71.65	$65.88 - $78.31
Q3 2025	183,397	$12,344	$62.42	$58.09 - $67.44
Q2 2025	208,150	$13,036	$61.11	$54.73 - $64.45
Q1 2025	148,843	$8,710	$52.12	$45.70 - $59.00
Q4 2024	141,646	$7,445	$53.01	$48.88 - $56.70
Q3 2024	136,237	$7,110	$49.54	$43.32 - $52.94
Q2 2024	142,857	$7,136	$53.00	$47.63 - $59.56
Q1 2024	161,520	$9,575	$57.48	$54.76 - $61.23
Q4 2023	158,840	$9,151	$53.44	$47.13 - $58.86
Q3 2023	146,399	$7,752	$56.82	$52.76 - $59.24
Q2 2023	143,696	$8,253	$56.87	$51.29 - $60.47
Q1 2023	143,039	$8	$51.28	$48.63 - $54.17
Q4 2022	62,194	$6	$48.43	$42.80 - $52.33
Q3 2022	61,416	$5,341	$46.07	$43.08 - $49.91
Q2 2022	51,638	$4,787	$43.49	$39.58 - $47.37
Q1 2022	71,187	$5,687	$41.94	$35.89 - $49.37
Q4 2021	41,167	$3,954	$44.45	$40.46 - $48.21
Q3 2021	11,184	$993	$47.27	$44.41 - $49.95
Q2 2021	10,342	$945	$46.92	$44.17 - $49.62
Q1 2020	14,083	$792	$32.14	$25.03 - $35.26
Q4 2019	13,381	$850	$29.37	$26.84 - $32.07
Q2 2019	5,253	$335	$30.13	$26.11 - $33.18
Q1 2019	4,468	$244	$28.50	$23.92 - $33.19
Q4 2018	4,863	$239	$27.15	$23.87 - $30.16
Q3 2018	4,242	$247	$30.07	$28.36 - $31.32
Q2 2018	4,224	$242	$26.99	$23.80 - $29.00
Q1 2017	4,575	$211	$22.34	$20.51 - $24.47
Q4 2016	4,575	$203	$22.90	$20.32 - $25.32