MONOLITHIC PWR SYS Historical Stock Price

Below is the stock price history for Monolithic Pwr Sys MPWR. Data is recorded each day for the historical open, high, low, close and volume. The Monolithic Pwr Sys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Monolithic Pwr Sys Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 125.79 126.19 124.48 124.48 3,556
2017-11-21 125.06 126.64 125.06 126.24 5,505
2017-11-20 123.83 124.29 123.08 124.19 5,715
2017-11-17 121.36 122.99 121.36 122.67 19,945
2017-11-16 120.52 122.18 120.52 121.28 8,280
2017-11-15 118.97 120.13 117.92 118.93 9,278
2017-11-14 120.05 121.10 119.04 119.86 9,962
2017-11-13 121.01 122.67 120.78 120.86 4,206
2017-11-10 120.99 122.19 120.31 121.79 5,326
2017-11-09 122.78 122.78 118.43 120.51 4,726
2017-11-08 124.05 124.05 122.49 122.96 5,620
2017-11-07 125.30 125.30 122.62 123.59 6,540
2017-11-06 122.05 124.61 122.01 124.59 12,289
2017-11-03 119.93 121.95 119.89 121.95 4,404
2017-11-02 121.05 121.18 119.39 119.94 10,601
2017-11-01 121.59 121.82 119.35 120.34 9,392
2017-10-31 120.53 122.14 120.53 121.84 5,116
2017-10-30 121.48 121.48 119.24 119.85 7,805
2017-10-27 117.94 120.95 116.21 120.95 20,579
2017-10-26 113.38 115.31 113.38 114.835 5,201
2017-10-25 114.15 114.97 112.66 113.84 9,529
2017-10-24 115.24 115.68 114.75 114.75 7,921
2017-10-23 114.19 115.27 114.19 114.69 4,140
2017-10-20 114.41 114.92 114.27 114.27 3,042
2017-10-19 112.84 113.76 111.84 113.76 2,511
2017-10-18 113.39 114.27 112.73 113.83 3,204
2017-10-17 113.67 113.90 113.16 113.20 4,870
2017-10-16 113.89 114.60 113.47 113.90 3,745
2017-10-13 113.31 114.10 113.31 114.03 4,056
2017-10-12 112.65 114.00 112.63 113.02 7,253

» More Monolithic Pwr Sys Stock Price History

To see other companies like Monolithic Pwr Sys (MPWR), view our stock market today for news, and other data.