On December 31, 2009, Monster Beverage (MNST) had a market capitalization of $3.6B, based on 2.27B shares at a price of $1.60.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2009 | $1.60 | 9,746,400 | 2,271,432,000 | $3,634,291,200.00 |
December 30 2009 | $1.62 | 8,085,600 | 2,271,432,000 | $3,683,581,274.40 |
December 29 2009 | $1.63 | 9,333,600 | 2,271,432,000 | $3,703,342,732.80 |
December 28 2009 | $1.63 | 8,596,800 | 2,271,432,000 | $3,696,755,580.00 |
December 24 2009 | $1.61 | 6,232,800 | 2,271,432,000 | $3,646,556,932.80 |
December 23 2009 | $1.60 | 22,545,600 | 2,271,432,000 | $3,642,695,498.40 |
December 22 2009 | $1.56 | 14,172,000 | 2,271,432,000 | $3,553,882,507.20 |
December 21 2009 | $1.55 | 20,162,400 | 2,271,432,000 | $3,520,719,600.00 |
December 18 2009 | $1.54 | 108,326,400 | 2,271,432,000 | $3,501,866,714.40 |
December 17 2009 | $1.50 | 22,617,600 | 2,271,432,000 | $3,416,688,014.40 |
December 16 2009 | $1.51 | 31,279,200 | 2,271,432,000 | $3,438,266,618.40 |
December 15 2009 | $1.47 | 16,288,800 | 2,271,432,000 | $3,345,592,192.80 |
December 14 2009 | $1.50 | 15,609,600 | 2,271,432,000 | $3,399,652,274.40 |
December 11 2009 | $1.47 | 19,648,800 | 2,271,432,000 | $3,345,592,192.80 |
December 10 2009 | $1.48 | 19,423,200 | 2,271,432,000 | $3,370,123,658.40 |
December 09 2009 | $1.46 | 16,118,400 | 2,271,432,000 | $3,311,520,712.80 |
December 08 2009 | $1.46 | 15,093,600 | 2,271,432,000 | $3,321,060,727.20 |
December 07 2009 | $1.47 | 12,410,400 | 2,271,432,000 | $3,339,913,612.80 |
December 04 2009 | $1.48 | 13,838,400 | 2,271,432,000 | $3,356,949,352.80 |
December 03 2009 | $1.47 | 11,366,400 | 2,271,432,000 | $3,340,822,185.60 |
December 02 2009 | $1.49 | 16,917,600 | 2,271,432,000 | $3,374,893,665.60 |
December 01 2009 | $1.49 | 19,404,000 | 2,271,432,000 | $3,373,076,520.00 |
November 30 2009 | $1.46 | 17,169,600 | 2,271,432,000 | $3,309,703,567.20 |
November 27 2009 | $1.45 | 9,957,600 | 2,271,432,000 | $3,289,714,965.60 |
November 25 2009 | $1.46 | 14,299,200 | 2,271,432,000 | $3,312,429,285.60 |