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
2018-07-16 140.74 141.04 139.57 139.60 5,326
2018-07-13 140.13 140.61 139.12 139.94 19,434
2018-07-12 137.18 140.27 136.96 140.23 12,927
2018-07-11 137.42 139.98 136.97 137.15 13,842
2018-07-10 139.25 140.93 139.21 140.69 12,624
2018-07-09 138.75 138.75 136.57 138.17 10,617
2018-07-06 136.29 138.46 135.49 138.17 11,053
2018-07-05 134.17 136.63 133.95 136.63 46,336
2018-07-03 134.28 134.73 132.49 132.49 15,781
2018-07-02 132.14 134.58 132.14 134.54 20,274
2018-06-29 135.55 136.61 133.83 133.86 23,662
2018-06-28 132.88 134.40 131.94 134.40 14,480
2018-06-27 137.34 138.18 133.81 133.81 14,851
2018-06-26 134.33 137.97 134.33 136.92 15,529
2018-06-25 138.02 138.02 131.65 134.47 22,324
2018-06-22 141.61 141.89 138.78 139.16 28,552
2018-06-21 139.92 141.58 138.87 141.10 19,899
2018-06-20 140.26 141.38 139.28 141.38 10,903
2018-06-19 140.09 140.09 136.92 138.83 18,169
2018-06-18 140.33 141.23 139.19 141.15 10,313
2018-06-15 138.51 141.82 138.26 141.82 11,325
2018-06-14 138.77 139.54 137.38 139.54 13,121
2018-06-13 140.51 141.40 137.96 137.96 13,781
2018-06-12 137.20 140.14 136.74 139.38 21,691
2018-06-11 134.98 137.58 134.98 137.58 9,760
2018-06-08 133.32 135.36 133.32 134.16 27,774
2018-06-07 137.14 137.43 133.27 133.27 11,977
2018-06-06 136.46 137.12 135.82 136.92 11,779
2018-06-05 135.21 136.00 134.08 135.73 9,866
2018-06-04 133.61 134.78 133.15 134.49 8,474

» 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.