MONSTER BEVERAGE CORP NEW

Ticker: MNST CUSIP: 61174X109 Class: COM

Horizon Investments, LLC's Holding History (CIK: 0001560717)

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

Q4 2025

Shares 98,484 Value ($000) $7,551 Avg Close $71.65 Range $65.88 - $78.31

Q3 2025

Shares 90,509 Value ($000) $6,092 Avg Close $62.42 Range $58.09 - $67.44

Q2 2025

Shares 80,627 Value ($000) $5,050 Avg Close $61.11 Range $54.73 - $64.45

Q1 2025

Shares 24,355 Value ($000) $1,425 Avg Close $52.12 Range $45.70 - $59.00

Q4 2024

Shares 22,031 Value ($000) $1,158 Avg Close $53.01 Range $48.88 - $56.70

Q3 2024

Shares 21,296 Value ($000) $1,111 Avg Close $49.54 Range $43.32 - $52.94

Q2 2024

Shares 20,961 Value ($000) $1,047 Avg Close $53.00 Range $47.63 - $59.56

Q1 2024

Shares 21,483 Value ($000) $1,274 Avg Close $57.48 Range $54.76 - $61.23

Q4 2023

Shares 20,574 Value ($000) $1,185 Avg Close $53.44 Range $47.13 - $58.86

Q3 2023

Shares 19,746 Value ($000) $1,046 Avg Close $56.82 Range $52.76 - $59.24

Q2 2023

Shares 21,251 Value ($000) $1,221 Avg Close $56.87 Range $51.29 - $60.47

Q1 2023

Shares 21,404 Value ($000) $1,156 Avg Close $51.28 Range $48.63 - $54.17

Q4 2022

Shares 9,206 Value ($000) $1 Avg Close $48.43 Range $42.80 - $52.33

Q3 2022

Shares 8,557 Value ($000) $744 Avg Close $46.07 Range $43.08 - $49.91

Q2 2022

Shares 8,013 Value ($000) $743 Avg Close $43.49 Range $39.58 - $47.37

Q1 2022

Shares 8,397 Value ($000) $671 Avg Close $41.94 Range $35.89 - $49.37

Q4 2021

Shares 7,217 Value ($000) $693 Avg Close $44.45 Range $40.46 - $48.21

Q3 2021

Shares 6,436 Value ($000) $572 Avg Close $47.27 Range $44.41 - $49.95

Q2 2021

Shares 9,618 Value ($000) $879 Avg Close $46.92 Range $44.17 - $49.62

Q1 2021

Shares 5,597 Value ($000) $510 Avg Close $44.80 Range $41.48 - $47.55

Q4 2020

Shares 22,158 Value ($000) $2,049 Avg Close $42.01 Range $37.73 - $46.27

Q3 2020

Shares 18,483 Value ($000) $1,482 Avg Close $39.50 Range $34.42 - $43.52

Q2 2020

Shares 32,742 Value ($000) $2,270 Avg Close $32.65 Range $26.20 - $36.72

Q1 2020

Shares 5,983 Value ($000) $337 Avg Close $32.14 Range $25.03 - $35.26

Q4 2019

Shares 4,698 Value ($000) $299 Avg Close $29.37 Range $26.84 - $32.07

Q2 2019

Shares 3,632 Value ($000) $232 Avg Close $30.13 Range $26.11 - $33.18

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	98,484	$7,551	$71.65	$65.88 - $78.31
Q3 2025	90,509	$6,092	$62.42	$58.09 - $67.44
Q2 2025	80,627	$5,050	$61.11	$54.73 - $64.45
Q1 2025	24,355	$1,425	$52.12	$45.70 - $59.00
Q4 2024	22,031	$1,158	$53.01	$48.88 - $56.70
Q3 2024	21,296	$1,111	$49.54	$43.32 - $52.94
Q2 2024	20,961	$1,047	$53.00	$47.63 - $59.56
Q1 2024	21,483	$1,274	$57.48	$54.76 - $61.23
Q4 2023	20,574	$1,185	$53.44	$47.13 - $58.86
Q3 2023	19,746	$1,046	$56.82	$52.76 - $59.24
Q2 2023	21,251	$1,221	$56.87	$51.29 - $60.47
Q1 2023	21,404	$1,156	$51.28	$48.63 - $54.17
Q4 2022	9,206	$1	$48.43	$42.80 - $52.33
Q3 2022	8,557	$744	$46.07	$43.08 - $49.91
Q2 2022	8,013	$743	$43.49	$39.58 - $47.37
Q1 2022	8,397	$671	$41.94	$35.89 - $49.37
Q4 2021	7,217	$693	$44.45	$40.46 - $48.21
Q3 2021	6,436	$572	$47.27	$44.41 - $49.95
Q2 2021	9,618	$879	$46.92	$44.17 - $49.62
Q1 2021	5,597	$510	$44.80	$41.48 - $47.55
Q4 2020	22,158	$2,049	$42.01	$37.73 - $46.27
Q3 2020	18,483	$1,482	$39.50	$34.42 - $43.52
Q2 2020	32,742	$2,270	$32.65	$26.20 - $36.72
Q1 2020	5,983	$337	$32.14	$25.03 - $35.26
Q4 2019	4,698	$299	$29.37	$26.84 - $32.07
Q2 2019	3,632	$232	$30.13	$26.11 - $33.18