On December 30, 2005, Monster Beverage (MNST) had a market capitalization of $1.9B, based on 1.17B shares at a price of $1.64.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 30 2005 | $1.64 | 32,239,762 | 1,165,067,300 | $1,912,923,999.87 |
December 29 2005 | $1.66 | 38,307,208 | 1,165,067,300 | $1,929,584,462.26 |
December 28 2005 | $1.71 | 42,213,356 | 1,165,067,300 | $1,990,750,495.51 |
December 27 2005 | $1.73 | 32,393,554 | 1,165,067,300 | $2,019,411,151.09 |
December 23 2005 | $1.78 | 33,399,155 | 1,165,067,300 | $2,077,431,502.63 |
December 22 2005 | $1.76 | 29,176,878 | 1,165,067,300 | $2,052,499,062.41 |
December 21 2005 | $1.74 | 36,567,979 | 1,165,067,300 | $2,029,430,729.87 |
December 20 2005 | $1.74 | 76,738,640 | 1,165,067,300 | $2,026,285,048.16 |
December 19 2005 | $1.64 | 43,287,597 | 1,165,067,300 | $1,910,244,345.08 |
December 16 2005 | $1.61 | 56,114,554 | 1,165,067,300 | $1,880,651,635.66 |
December 15 2005 | $1.67 | 106,750,335 | 1,165,067,300 | $1,944,147,803.51 |
December 14 2005 | $1.75 | 47,604,957 | 1,165,067,300 | $2,035,722,093.29 |
December 13 2005 | $1.80 | 54,129,416 | 1,165,067,300 | $2,095,140,525.59 |
December 12 2005 | $1.81 | 46,144,368 | 1,165,067,300 | $2,104,694,077.45 |
December 09 2005 | $1.76 | 36,941,510 | 1,165,067,300 | $2,054,596,183.55 |
December 08 2005 | $1.74 | 68,538,887 | 1,165,067,300 | $2,025,702,514.51 |
December 07 2005 | $1.77 | 49,043,907 | 1,165,067,300 | $2,063,916,721.95 |
December 06 2005 | $1.75 | 39,756,665 | 1,165,067,300 | $2,036,188,120.21 |
December 05 2005 | $1.75 | 52,412,359 | 1,165,067,300 | $2,040,032,842.30 |
December 02 2005 | $1.72 | 44,945,615 | 1,165,067,300 | $2,008,809,038.66 |
December 01 2005 | $1.68 | 45,451,487 | 1,165,067,300 | $1,951,487,727.50 |
November 30 2005 | $1.62 | 44,831,327 | 1,165,067,300 | $1,884,729,371.21 |
November 29 2005 | $1.64 | 61,462,336 | 1,165,067,300 | $1,915,603,654.66 |
November 28 2005 | $1.60 | 52,887,415 | 1,165,067,300 | $1,860,728,984.83 |
November 25 2005 | $1.54 | 9,651,946 | 1,165,067,300 | $1,790,125,906.45 |
