MONSTER BEVERAGE CORP NEW

Ticker: MNST CUSIP: 61174X109 Class: COM

South Dakota Investment Council's Holding History (CIK: 0001538846)

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

Q2 2025

Shares 5,795 Value ($000) $0 Avg Close $61.11 Range $54.73 - $64.45

Q1 2025

Shares 5,795 Value ($000) $0 Avg Close $52.12 Range $45.70 - $59.00

Q4 2024

Shares 5,795 Value ($000) $0 Avg Close $53.01 Range $48.88 - $56.70

Q3 2024

Shares 5,795 Value ($000) $0 Avg Close $49.54 Range $43.32 - $52.94

Q2 2024

Shares 5,795 Value ($000) $0 Avg Close $53.00 Range $47.63 - $59.56

Q1 2024

Shares 5,795 Value ($000) $0 Avg Close $57.48 Range $54.76 - $61.23

Q4 2023

Shares 5,795 Value ($000) $0 Avg Close $53.44 Range $47.13 - $58.86

Q3 2023

Shares 5,795 Value ($000) $0 Avg Close $56.82 Range $52.76 - $59.24

Q2 2023

Shares 13,756 Value ($000) $1 Avg Close $56.87 Range $51.29 - $60.47

Q1 2023

Shares 29,056 Value ($000) $2 Avg Close $51.28 Range $48.63 - $54.17

Q4 2022

Shares 14,528 Value ($000) $1 Avg Close $48.43 Range $42.80 - $52.33

Q3 2022

Shares 15,228 Value ($000) $1,324 Avg Close $46.07 Range $43.08 - $49.91

Q2 2022

Shares 16,428 Value ($000) $1,523 Avg Close $43.49 Range $39.58 - $47.37

Q1 2022

Shares 15,300 Value ($000) $1,222 Avg Close $41.94 Range $35.89 - $49.37

Q1 2021

Shares 1,230 Value ($000) $112 Avg Close $44.80 Range $41.48 - $47.55

Q4 2020

Shares 11,373 Value ($000) $1,052 Avg Close $42.01 Range $37.73 - $46.27

Q3 2020

Shares 13,573 Value ($000) $1,089 Avg Close $39.50 Range $34.42 - $43.52

Q2 2020

Shares 17,173 Value ($000) $1,190 Avg Close $32.65 Range $26.20 - $36.72

Q1 2020

Shares 18,873 Value ($000) $1,062 Avg Close $32.14 Range $25.03 - $35.26

Q4 2019

Shares 24,200 Value ($000) $1,538 Avg Close $29.37 Range $26.84 - $32.07

Q3 2019

Shares 26,620 Value ($000) $1,546 Avg Close $30.29 Range $26.91 - $33.09

Q2 2019

Shares 24,700 Value ($000) $1,577 Avg Close $30.13 Range $26.11 - $33.18

Q1 2019

Shares 24,700 Value ($000) $1,348 Avg Close $28.50 Range $23.92 - $33.19

Q4 2018

Shares 23,300 Value ($000) $1,147 Avg Close $27.15 Range $23.87 - $30.16

Q3 2018

Shares 23,300 Value ($000) $1,358 Avg Close $30.07 Range $28.36 - $31.32

Q2 2018

Shares 23,300 Value ($000) $1,335 Avg Close $26.99 Range $23.80 - $29.00

Q1 2018

Shares 5,800 Value ($000) $332 Avg Close $31.23 Range $26.36 - $35.11

Period	Shares	Value ($000)	Average Close	Price Range
Q2 2025	5,795	$0	$61.11	$54.73 - $64.45
Q1 2025	5,795	$0	$52.12	$45.70 - $59.00
Q4 2024	5,795	$0	$53.01	$48.88 - $56.70
Q3 2024	5,795	$0	$49.54	$43.32 - $52.94
Q2 2024	5,795	$0	$53.00	$47.63 - $59.56
Q1 2024	5,795	$0	$57.48	$54.76 - $61.23
Q4 2023	5,795	$0	$53.44	$47.13 - $58.86
Q3 2023	5,795	$0	$56.82	$52.76 - $59.24
Q2 2023	13,756	$1	$56.87	$51.29 - $60.47
Q1 2023	29,056	$2	$51.28	$48.63 - $54.17
Q4 2022	14,528	$1	$48.43	$42.80 - $52.33
Q3 2022	15,228	$1,324	$46.07	$43.08 - $49.91
Q2 2022	16,428	$1,523	$43.49	$39.58 - $47.37
Q1 2022	15,300	$1,222	$41.94	$35.89 - $49.37
Q1 2021	1,230	$112	$44.80	$41.48 - $47.55
Q4 2020	11,373	$1,052	$42.01	$37.73 - $46.27
Q3 2020	13,573	$1,089	$39.50	$34.42 - $43.52
Q2 2020	17,173	$1,190	$32.65	$26.20 - $36.72
Q1 2020	18,873	$1,062	$32.14	$25.03 - $35.26
Q4 2019	24,200	$1,538	$29.37	$26.84 - $32.07
Q3 2019	26,620	$1,546	$30.29	$26.91 - $33.09
Q2 2019	24,700	$1,577	$30.13	$26.11 - $33.18
Q1 2019	24,700	$1,348	$28.50	$23.92 - $33.19
Q4 2018	23,300	$1,147	$27.15	$23.87 - $30.16
Q3 2018	23,300	$1,358	$30.07	$28.36 - $31.32
Q2 2018	23,300	$1,335	$26.99	$23.80 - $29.00
Q1 2018	5,800	$332	$31.23	$26.36 - $35.11