On December 31, 2009, Monster Beverage (MNST) had a market capitalization of $3.6B, based on 1.14B shares at a price of $3.20.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2009 | $3.20 | 4,872,192 | 1,135,716,000 | $3,634,291,200.00 |
December 30 2009 | $3.24 | 4,042,704 | 1,135,716,000 | $3,683,467,702.80 |
December 29 2009 | $3.26 | 4,665,660 | 1,135,716,000 | $3,703,342,732.80 |
December 28 2009 | $3.26 | 4,298,316 | 1,135,716,000 | $3,696,755,580.00 |
December 24 2009 | $3.21 | 3,116,352 | 1,135,716,000 | $3,646,556,932.80 |
December 23 2009 | $3.21 | 11,272,452 | 1,135,716,000 | $3,642,809,070.00 |
December 22 2009 | $3.13 | 7,085,352 | 1,135,716,000 | $3,553,882,507.20 |
December 21 2009 | $3.10 | 10,080,660 | 1,135,716,000 | $3,520,719,600.00 |
December 18 2009 | $3.08 | 54,189,322 | 1,135,716,000 | $3,501,753,142.80 |
December 17 2009 | $3.01 | 11,308,608 | 1,135,716,000 | $3,416,574,442.80 |
December 16 2009 | $3.03 | 15,638,748 | 1,135,716,000 | $3,438,380,190.00 |
December 15 2009 | $2.95 | 8,144,256 | 1,135,716,000 | $3,345,592,192.80 |
December 14 2009 | $2.99 | 7,804,632 | 1,135,716,000 | $3,399,538,702.80 |
December 11 2009 | $2.95 | 9,823,668 | 1,135,716,000 | $3,345,592,192.80 |
December 10 2009 | $2.97 | 9,710,916 | 1,135,716,000 | $3,370,237,230.00 |
December 09 2009 | $2.92 | 8,058,168 | 1,135,716,000 | $3,311,520,712.80 |
December 08 2009 | $2.92 | 7,546,440 | 1,135,716,000 | $3,321,060,727.20 |
December 07 2009 | $2.94 | 6,204,840 | 1,135,716,000 | $3,339,913,612.80 |
December 04 2009 | $2.96 | 6,918,636 | 1,135,716,000 | $3,356,949,352.80 |
December 03 2009 | $2.94 | 5,682,552 | 1,135,716,000 | $3,340,935,757.20 |
December 02 2009 | $2.97 | 8,458,548 | 1,135,716,000 | $3,375,007,237.20 |
December 01 2009 | $2.97 | 9,701,592 | 1,135,716,000 | $3,373,076,520.00 |
November 30 2009 | $2.91 | 8,584,344 | 1,135,716,000 | $3,309,703,567.20 |
November 27 2009 | $2.90 | 4,978,740 | 1,135,716,000 | $3,289,828,537.20 |
November 25 2009 | $2.92 | 7,149,396 | 1,135,716,000 | $3,312,542,857.20 |
