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
2018-10-18 116.91 117.17 115.45 115.93 19,813
2018-10-17 117.93 119.48 116.97 118.94 31,339
2018-10-16 114.58 118.39 114.05 118.39 27,320
2018-10-15 112.67 115.30 111.93 114.25 32,462
2018-10-12 114.11 115.10 112.55 114.01 30,758
2018-10-11 111.40 113.29 110.70 111.17 30,762
2018-10-10 112.00 112.72 110.56 110.56 39,679
2018-10-09 116.30 117.02 115.09 116.72 25,931
2018-10-08 117.77 117.96 115.12 116.67 29,214
2018-10-05 122.00 122.00 118.52 119.59 45,935
2018-10-04 126.63 126.63 122.78 124.30 27,476
2018-10-03 125.86 128.53 125.86 128.23 30,455
2018-10-02 125.96 125.96 124.33 124.78 21,910
2018-10-01 126.81 126.83 124.14 124.48 22,302
2018-09-28 125.43 126.49 124.86 125.41 14,985
2018-09-27 126.84 126.94 125.86 126.31 20,897
2018-09-26 127.66 128.52 126.95 126.95 28,462
2018-09-25 129.48 130.90 128.70 129.35 36,173
2018-09-24 132.31 132.94 131.44 132.55 16,068
2018-09-21 135.19 135.35 132.84 132.84 23,419
2018-09-20 134.84 136.25 133.45 135.19 19,848
2018-09-19 133.06 133.77 131.89 133.71 18,802
2018-09-18 133.14 133.17 132.06 132.99 26,389
2018-09-17 137.80 137.99 132.43 132.43 17,749
2018-09-14 138.15 138.62 137.13 138.09 28,595
2018-09-13 138.71 138.71 129.50 136.79 50,014
2018-09-12 143.33 143.38 139.63 141.12 37,069
2018-09-11 146.01 146.90 144.14 146.26 11,995
2018-09-10 148.23 148.23 145.15 146.37 14,069
2018-09-07 147.63 152.20 147.63 148.00 29,749

» 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.