MONSTER BEVERAGE CORP NEW

Ticker: MNST CUSIP: 61174X109 Class: COM

VOLORIDGE INVESTMENT MANAGEMENT, LLC's Holding History (CIK: 0001556921)

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

Q4 2025

Shares 229,147 Value ($000) $17,569 Avg Close $71.65 Range $65.88 - $78.31

Q3 2025

Shares 855,645 Value ($000) $57,593 Avg Close $62.42 Range $58.09 - $67.44

Q2 2025

Shares 511,695 Value ($000) $32,053 Avg Close $61.11 Range $54.73 - $64.45

Q2 2024

Shares 1,499,133 Value ($000) $74,882 Avg Close $53.00 Range $47.63 - $59.56

Q1 2024

Shares 1,250,082 Value ($000) $74,105 Avg Close $57.48 Range $54.76 - $61.23

Q3 2023

Shares 82,914 Value ($000) $4,390 Avg Close $56.82 Range $52.76 - $59.24

Q2 2023

Shares 288,424 Value ($000) $16,567 Avg Close $56.87 Range $51.29 - $60.47

Q1 2023

Shares 259,119 Value ($000) $13,995 Avg Close $51.28 Range $48.63 - $54.17

Q4 2022

Shares 132,047 Value ($000) $13,407 Avg Close $48.43 Range $42.80 - $52.33

Q4 2021

Shares 110,117 Value ($000) $10,576 Avg Close $44.45 Range $40.46 - $48.21

Q3 2021

Shares 116,726 Value ($000) $10,369 Avg Close $47.27 Range $44.41 - $49.95

Q2 2021

Shares 3,857 Value ($000) $352 Avg Close $46.92 Range $44.17 - $49.62

Q1 2021

Shares 2,752 Value ($000) $251 Avg Close $44.80 Range $41.48 - $47.55

Q3 2020

Shares 78,024 Value ($000) $6,258 Avg Close $39.50 Range $34.42 - $43.52

Q2 2020

Shares 55,694 Value ($000) $3,861 Avg Close $32.65 Range $26.20 - $36.72

Q1 2020

Shares 47,919 Value ($000) $2,696 Avg Close $32.14 Range $25.03 - $35.26

Q2 2019

Shares 204,040 Value ($000) $13,024 Avg Close $30.13 Range $26.11 - $33.18

Q4 2017

Shares 141,191 Value ($000) $8,936 Avg Close $29.95 Range $27.40 - $32.40

Q3 2017

Shares 17,477 Value ($000) $966 Avg Close $26.96 Range $24.52 - $28.63

Q1 2017

Shares 314,408 Value ($000) $14,516 Avg Close $22.34 Range $20.51 - $24.47

Q2 2016

Shares 95,920 Value ($000) $15,415 Avg Close $24.12 Range $20.15 - $26.81

Q4 2015

Shares 76,538 Value ($000) $11,401 Avg Close $24.14 Range $21.22 - $26.75

Q2 2015

Shares 37,076 Value ($000) $4,969 Avg Close $22.33 Range $20.70 - $24.11

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	229,147	$17,569	$71.65	$65.88 - $78.31
Q3 2025	855,645	$57,593	$62.42	$58.09 - $67.44
Q2 2025	511,695	$32,053	$61.11	$54.73 - $64.45
Q2 2024	1,499,133	$74,882	$53.00	$47.63 - $59.56
Q1 2024	1,250,082	$74,105	$57.48	$54.76 - $61.23
Q3 2023	82,914	$4,390	$56.82	$52.76 - $59.24
Q2 2023	288,424	$16,567	$56.87	$51.29 - $60.47
Q1 2023	259,119	$13,995	$51.28	$48.63 - $54.17
Q4 2022	132,047	$13,407	$48.43	$42.80 - $52.33
Q4 2021	110,117	$10,576	$44.45	$40.46 - $48.21
Q3 2021	116,726	$10,369	$47.27	$44.41 - $49.95
Q2 2021	3,857	$352	$46.92	$44.17 - $49.62
Q1 2021	2,752	$251	$44.80	$41.48 - $47.55
Q3 2020	78,024	$6,258	$39.50	$34.42 - $43.52
Q2 2020	55,694	$3,861	$32.65	$26.20 - $36.72
Q1 2020	47,919	$2,696	$32.14	$25.03 - $35.26
Q2 2019	204,040	$13,024	$30.13	$26.11 - $33.18
Q4 2017	141,191	$8,936	$29.95	$27.40 - $32.40
Q3 2017	17,477	$966	$26.96	$24.52 - $28.63
Q1 2017	314,408	$14,516	$22.34	$20.51 - $24.47
Q2 2016	95,920	$15,415	$24.12	$20.15 - $26.81
Q4 2015	76,538	$11,401	$24.14	$21.22 - $26.75
Q2 2015	37,076	$4,969	$22.33	$20.70 - $24.11