Monolithic Power Systems Inc (MPWR)

USD 958.02

(0.39%)

Historical Prices

Date Open High Low Close Volume
03 Oct, 2019 149.61 153.2 146.95 151.73 675.13 Thousand
02 Oct, 2019 151.54 151.7 148.03 149.93 459.34 Thousand
01 Oct, 2019 157.0 159.25 153.17 153.35 378.65 Thousand
30 Sep, 2019 157.49 157.49 154.13 155.63 604.29 Thousand
27 Sep, 2019 160.67 160.67 155.15 156.62 353.15 Thousand
26 Sep, 2019 159.97 161.54 158.69 160.22 217.82 Thousand
25 Sep, 2019 156.96 161.02 154.72 159.96 313.71 Thousand
24 Sep, 2019 159.01 160.64 155.13 157.28 288.24 Thousand
23 Sep, 2019 154.69 158.09 153.57 157.18 223.19 Thousand
20 Sep, 2019 155.06 156.17 152.43 154.27 585.31 Thousand