MONSTER BEVERAGE CORP NEW

Ticker: MNST CUSIP: 61174X109 Class: COM

Engineers Gate Manager LP's Holding History (CIK: 0001620220)

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

Q4 2025

Shares 156,263 Value ($000) $11,981 Avg Close $71.65 Range $65.88 - $78.31

Q3 2025

Shares 8,659 Value ($000) $583 Avg Close $62.42 Range $58.09 - $67.44

Q2 2025

Shares 184,476 Value ($000) $11,556 Avg Close $61.11 Range $54.73 - $64.45

Q1 2025

Shares 9,554 Value ($000) $559 Avg Close $52.12 Range $45.70 - $59.00

Q4 2024

Shares 75,790 Value ($000) $3,984 Avg Close $53.01 Range $48.88 - $56.70

Q2 2024

Shares 378,732 Value ($000) $18,918 Avg Close $53.00 Range $47.63 - $59.56

Q1 2024

Shares 39,844 Value ($000) $2,362 Avg Close $57.48 Range $54.76 - $61.23

Q4 2023

Shares 33,827 Value ($000) $1,949 Avg Close $53.44 Range $47.13 - $58.86

Q3 2023

Shares 48,533 Value ($000) $2,570 Avg Close $56.82 Range $52.76 - $59.24

Q2 2023

Shares 28,050 Value ($000) $1,611 Avg Close $56.87 Range $51.29 - $60.47

Q1 2022

Shares 167,436 Value ($000) $13,378 Avg Close $41.94 Range $35.89 - $49.37

Q4 2021

Shares 2,532 Value ($000) $243 Avg Close $44.45 Range $40.46 - $48.21

Q3 2021

Shares 124,999 Value ($000) $11,104 Avg Close $47.27 Range $44.41 - $49.95

Q2 2021

Shares 9,333 Value ($000) $853 Avg Close $46.92 Range $44.17 - $49.62

Q1 2021

Shares 55,793 Value ($000) $5,082 Avg Close $44.80 Range $41.48 - $47.55

Q4 2020

Shares 15,718 Value ($000) $1,454 Avg Close $42.01 Range $37.73 - $46.27

Q3 2020

Shares 34,379 Value ($000) $2,757 Avg Close $39.50 Range $34.42 - $43.52

Q2 2020

Shares 37,853 Value ($000) $2,624 Avg Close $32.65 Range $26.20 - $36.72

Q1 2020

Shares 49,565 Value ($000) $2,789 Avg Close $32.14 Range $25.03 - $35.26

Q4 2019

Shares 86,244 Value ($000) $5,481 Avg Close $29.37 Range $26.84 - $32.07

Q3 2019

Shares 41,572 Value ($000) $2,414 Avg Close $30.29 Range $26.91 - $33.09

Q2 2019

Shares 72,397 Value ($000) $4,622 Avg Close $30.13 Range $26.11 - $33.18

Q1 2019

Shares 228,349 Value ($000) $12,463 Avg Close $28.50 Range $23.92 - $33.19

Q4 2018

Shares 28,197 Value ($000) $1,388 Avg Close $27.15 Range $23.87 - $30.16

Q4 2017

Shares 67,860 Value ($000) $4,295 Avg Close $29.95 Range $27.40 - $32.40

Q2 2017

Shares 16,995 Value ($000) $844 Avg Close $24.08 Range $22.18 - $26.20

Q4 2016

Shares 24,400 Value ($000) $1,082 Avg Close $22.90 Range $20.32 - $25.32

Q3 2016

Shares 8,247 Value ($000) $1,211 Avg Close $25.95 Range $23.72 - $27.75

Q4 2015

Shares 10,113 Value ($000) $1,506 Avg Close $24.14 Range $21.22 - $26.75

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	156,263	$11,981	$71.65	$65.88 - $78.31
Q3 2025	8,659	$583	$62.42	$58.09 - $67.44
Q2 2025	184,476	$11,556	$61.11	$54.73 - $64.45
Q1 2025	9,554	$559	$52.12	$45.70 - $59.00
Q4 2024	75,790	$3,984	$53.01	$48.88 - $56.70
Q2 2024	378,732	$18,918	$53.00	$47.63 - $59.56
Q1 2024	39,844	$2,362	$57.48	$54.76 - $61.23
Q4 2023	33,827	$1,949	$53.44	$47.13 - $58.86
Q3 2023	48,533	$2,570	$56.82	$52.76 - $59.24
Q2 2023	28,050	$1,611	$56.87	$51.29 - $60.47
Q1 2022	167,436	$13,378	$41.94	$35.89 - $49.37
Q4 2021	2,532	$243	$44.45	$40.46 - $48.21
Q3 2021	124,999	$11,104	$47.27	$44.41 - $49.95
Q2 2021	9,333	$853	$46.92	$44.17 - $49.62
Q1 2021	55,793	$5,082	$44.80	$41.48 - $47.55
Q4 2020	15,718	$1,454	$42.01	$37.73 - $46.27
Q3 2020	34,379	$2,757	$39.50	$34.42 - $43.52
Q2 2020	37,853	$2,624	$32.65	$26.20 - $36.72
Q1 2020	49,565	$2,789	$32.14	$25.03 - $35.26
Q4 2019	86,244	$5,481	$29.37	$26.84 - $32.07
Q3 2019	41,572	$2,414	$30.29	$26.91 - $33.09
Q2 2019	72,397	$4,622	$30.13	$26.11 - $33.18
Q1 2019	228,349	$12,463	$28.50	$23.92 - $33.19
Q4 2018	28,197	$1,388	$27.15	$23.87 - $30.16
Q4 2017	67,860	$4,295	$29.95	$27.40 - $32.40
Q2 2017	16,995	$844	$24.08	$22.18 - $26.20
Q4 2016	24,400	$1,082	$22.90	$20.32 - $25.32
Q3 2016	8,247	$1,211	$25.95	$23.72 - $27.75
Q4 2015	10,113	$1,506	$24.14	$21.22 - $26.75