MONSTER BEVERAGE CORP NEW

Ticker: MNST CUSIP: 61174X109 Class: COM

Empirical Finance, LLC's Holding History (CIK: 0001572838)

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

Q4 2025

Shares 25,299 Value ($000) $1,940 Avg Close $71.65 Range $65.88 - $78.31

Q3 2025

Shares 26,416 Value ($000) $1,778 Avg Close $62.42 Range $58.09 - $67.44

Q2 2025

Shares 26,160 Value ($000) $1,639 Avg Close $61.11 Range $54.73 - $64.45

Q1 2025

Shares 26,004 Value ($000) $1,522 Avg Close $52.12 Range $45.70 - $59.00

Q4 2024

Shares 25,379 Value ($000) $1,334 Avg Close $53.01 Range $48.88 - $56.70

Q3 2024

Shares 25,733 Value ($000) $1,342 Avg Close $49.54 Range $43.32 - $52.94

Q2 2024

Shares 25,316 Value ($000) $1,265 Avg Close $53.00 Range $47.63 - $59.56

Q1 2024

Shares 27,202 Value ($000) $1,613 Avg Close $57.48 Range $54.76 - $61.23

Q4 2023

Shares 26,307 Value ($000) $1,516 Avg Close $53.44 Range $47.13 - $58.86

Q3 2023

Shares 26,191 Value ($000) $1,387 Avg Close $56.82 Range $52.76 - $59.24

Q2 2023

Shares 23,628 Value ($000) $1,357 Avg Close $56.87 Range $51.29 - $60.47

Q1 2023

Shares 21,055 Value ($000) $1,137 Avg Close $51.28 Range $48.63 - $54.17

Q4 2022

Shares 9,961 Value ($000) $1,011 Avg Close $48.43 Range $42.80 - $52.33

Q3 2022

Shares 9,116 Value ($000) $793 Avg Close $46.07 Range $43.08 - $49.91

Q2 2022

Shares 7,604 Value ($000) $705 Avg Close $43.49 Range $39.58 - $47.37

Q1 2022

Shares 7,196 Value ($000) $575 Avg Close $41.94 Range $35.89 - $49.37

Q4 2021

Shares 6,449 Value ($000) $619 Avg Close $44.45 Range $40.46 - $48.21

Q3 2021

Shares 4,755 Value ($000) $422 Avg Close $47.27 Range $44.41 - $49.95

Q2 2021

Shares 3,846 Value ($000) $356 Avg Close $46.92 Range $44.17 - $49.62

Q1 2021

Shares 3,846 Value ($000) $356 Avg Close $44.80 Range $41.48 - $47.55

Q4 2020

Shares 3,846 Value ($000) $356 Avg Close $42.01 Range $37.73 - $46.27

Q3 2020

Shares 3,203 Value ($000) $257 Avg Close $39.50 Range $34.42 - $43.52

Q4 2016

Shares 219 Value ($000) $10 Avg Close $22.90 Range $20.32 - $25.32

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	25,299	$1,940	$71.65	$65.88 - $78.31
Q3 2025	26,416	$1,778	$62.42	$58.09 - $67.44
Q2 2025	26,160	$1,639	$61.11	$54.73 - $64.45
Q1 2025	26,004	$1,522	$52.12	$45.70 - $59.00
Q4 2024	25,379	$1,334	$53.01	$48.88 - $56.70
Q3 2024	25,733	$1,342	$49.54	$43.32 - $52.94
Q2 2024	25,316	$1,265	$53.00	$47.63 - $59.56
Q1 2024	27,202	$1,613	$57.48	$54.76 - $61.23
Q4 2023	26,307	$1,516	$53.44	$47.13 - $58.86
Q3 2023	26,191	$1,387	$56.82	$52.76 - $59.24
Q2 2023	23,628	$1,357	$56.87	$51.29 - $60.47
Q1 2023	21,055	$1,137	$51.28	$48.63 - $54.17
Q4 2022	9,961	$1,011	$48.43	$42.80 - $52.33
Q3 2022	9,116	$793	$46.07	$43.08 - $49.91
Q2 2022	7,604	$705	$43.49	$39.58 - $47.37
Q1 2022	7,196	$575	$41.94	$35.89 - $49.37
Q4 2021	6,449	$619	$44.45	$40.46 - $48.21
Q3 2021	4,755	$422	$47.27	$44.41 - $49.95
Q2 2021	3,846	$356	$46.92	$44.17 - $49.62
Q1 2021	3,846	$356	$44.80	$41.48 - $47.55
Q4 2020	3,846	$356	$42.01	$37.73 - $46.27
Q3 2020	3,203	$257	$39.50	$34.42 - $43.52
Q4 2016	219	$10	$22.90	$20.32 - $25.32