On December 29, 2006, Monster Beverage (MNST) had a market capitalization of $1.5B, based on 540.35M shares at a price of $2.81.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 2006 | $2.81 | 744,215,335 | 540,354,000 | $1,516,611,571.80 |
November 2006 | $2.34 | 1,159,206,643 | 540,354,000 | $1,266,697,846.80 |
October 2006 | $2.65 | 737,050,990 | 540,354,000 | $1,429,668,613.20 |
September 2006 | $2.71 | 1,400,442,620 | 593,034,000 | $1,605,165,127.80 |
August 2006 | $2.30 | 2,263,304,792 | 593,034,000 | $1,361,013,030.00 |
July 2006 | $3.83 | 1,726,794,912 | 593,034,000 | $2,272,802,805.00 |
June 2006 | $3.97 | 2,215,958,835 | 1,191,468,000 | $4,725,362,088.00 |
May 2006 | $3.85 | 2,698,407,485 | 1,191,468,000 | $4,588,939,002.00 |
April 2006 | $2.70 | 777,079,865 | 1,191,468,000 | $3,213,508,342.80 |
March 2006 | $2.63 | 1,475,046,584 | 1,207,428,000 | $3,170,705,928.00 |
February 2006 | $1.94 | 732,197,899 | 1,207,428,000 | $2,347,964,488.80 |
January 2006 | $1.83 | 1,284,800,017 | 1,207,428,000 | $2,208,627,297.60 |
December 2005 | $1.64 | 1,012,158,189 | 1,165,067,300 | $1,912,923,999.87 |
November 2005 | $1.62 | 1,266,927,096 | 1,165,067,300 | $1,884,729,371.21 |
October 2005 | $1.05 | 572,444,704 | 1,165,067,300 | $1,226,233,333.25 |
September 2005 | $0.98 | 606,535,550 | 1,168,048,400 | $1,145,621,870.72 |
August 2005 | $1.03 | 1,100,029,674 | 1,168,048,400 | $1,208,229,264.96 |
July 2005 | $0.96 | 972,549,750 | 1,168,048,400 | $1,124,246,585.00 |
June 2005 | $0.88 | 858,730,977 | 1,170,492,000 | $1,032,959,190.00 |
May 2005 | $0.78 | 1,827,733,992 | 1,170,492,000 | $908,887,038.00 |
April 2005 | $0.59 | 794,679,133 | 1,170,492,000 | $691,058,476.80 |
March 2005 | $0.62 | 1,271,001,303 | 1,157,840,000 | $723,071,080.00 |
February 2005 | $0.46 | 619,107,523 | 1,157,840,000 | $527,859,256.00 |
January 2005 | $0.43 | 349,183,277 | 1,157,840,000 | $493,239,840.00 |
December 2004 | $0.38 | 269,252,343 | 1,133,754,200 | $430,032,968.06 |
