On October 30, 2009, Monster Beverage (MNST) had a market capitalization of $3.4B, based on 1.14B shares at a price of $3.01.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
October 30 2009 | $3.01 | 9,050,196 | 1,135,716,000 | $3,421,344,450.00 |
October 29 2009 | $3.08 | 9,146,376 | 1,135,716,000 | $3,492,326,700.00 |
October 28 2009 | $3.06 | 8,066,904 | 1,135,716,000 | $3,469,612,380.00 |
October 27 2009 | $3.12 | 5,770,512 | 1,135,716,000 | $3,542,525,347.20 |
October 26 2009 | $3.14 | 9,018,228 | 1,135,716,000 | $3,562,400,377.20 |
October 23 2009 | $3.12 | 5,509,860 | 1,135,716,000 | $3,544,342,492.80 |
October 22 2009 | $3.13 | 8,501,736 | 1,135,716,000 | $3,555,699,652.80 |
October 21 2009 | $3.09 | 9,476,472 | 1,135,716,000 | $3,505,614,577.20 |
October 20 2009 | $3.13 | 7,139,544 | 1,135,716,000 | $3,550,021,072.80 |
October 19 2009 | $3.16 | 6,769,392 | 1,135,716,000 | $3,586,023,270.00 |
October 16 2009 | $3.14 | 10,330,128 | 1,135,716,000 | $3,563,308,950.00 |
October 15 2009 | $3.14 | 14,490,936 | 1,135,716,000 | $3,567,056,812.80 |
October 14 2009 | $3.16 | 9,799,776 | 1,135,716,000 | $3,587,953,987.20 |
October 13 2009 | $3.13 | 12,718,344 | 1,135,716,000 | $3,552,860,362.80 |
October 12 2009 | $3.10 | 8,984,796 | 1,135,716,000 | $3,517,880,310.00 |
October 09 2009 | $3.08 | 10,739,868 | 1,135,716,000 | $3,498,005,280.00 |
October 08 2009 | $3.08 | 13,392,336 | 1,135,716,000 | $3,499,935,997.20 |
October 07 2009 | $3.06 | 8,042,448 | 1,135,716,000 | $3,470,520,952.80 |
October 06 2009 | $3.05 | 10,829,436 | 1,135,716,000 | $3,458,255,220.00 |
October 05 2009 | $3.00 | 10,544,352 | 1,135,716,000 | $3,403,400,137.20 |
October 02 2009 | $3.02 | 9,009,180 | 1,135,716,000 | $3,430,770,892.80 |
October 01 2009 | $2.99 | 12,712,548 | 1,135,716,000 | $3,395,790,840.00 |
