Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	172.53	173.96	171.56	172.49	280,716	-0.36(-0.21%)
Dec 30, 2019	172.07	173.30	169.64	172.85	170,672	+0.37(+0.21%)
Dec 27, 2019	172.91	174.02	171.32	172.48	157,430	-0.72(-0.42%)
Dec 26, 2019	172.44	173.23	171.70	173.21	268,624	+0.79(+0.46%)
Dec 24, 2019	173.84	173.97	171.73	172.41	234,801	-0.71(-0.41%)
Dec 23, 2019	177.37	177.37	172.81	173.12	482,599	-3.69(-2.09%)
Dec 20, 2019	174.84	176.96	173.65	176.81	464,327	+2.86(+1.65%)
Dec 19, 2019	173.00	174.24	171.30	173.95	287,376	+1.05(+0.61%)
Dec 18, 2019	172.37	173.98	171.21	172.90	351,084	+0.18(+0.11%)
Dec 17, 2019	172.10	172.80	171.34	172.71	234,847	+1.37(+0.80%)
Dec 16, 2019	170.30	172.79	169.58	171.34	305,820	+2.54(+1.51%)
Dec 13, 2019	168.16	170.28	167.22	168.80	202,942	+0.82(+0.49%)
Dec 12, 2019	164.10	168.24	163.26	167.98	328,356	+4.54(+2.78%)
Dec 11, 2019	159.91	163.63	159.91	163.43	223,815	+3.80(+2.38%)
Dec 10, 2019	158.95	160.42	158.95	159.63	198,850	+0.78(+0.49%)
Dec 09, 2019	160.17	160.83	158.82	158.85	287,733	-1.62(-1.01%)
Dec 06, 2019	159.25	161.20	156.34	160.47	227,043	+3.56(+2.27%)
Dec 05, 2019	157.59	158.52	156.30	156.92	189,357	+0.47(+0.30%)
Dec 04, 2019	153.78	157.08	153.78	156.44	228,341	+4.23(+2.78%)
Dec 03, 2019	149.59	152.40	148.86	152.21	301,421	-0.54(-0.35%)
Dec 02, 2019	156.28	156.28	152.41	152.75	249,037	-2.59(-1.67%)
Nov 29, 2019	157.46	158.55	155.26	155.34	93,920	-2.43(-1.54%)
Nov 27, 2019	158.06	158.72	157.02	157.77	170,049	+0.40(+0.25%)
Nov 26, 2019	158.60	159.12	157.03	157.37	173,039	-1.29(-0.81%)
Nov 25, 2019	153.55	158.83	153.55	158.66	264,376	+5.93(+3.88%)
Nov 22, 2019	154.15	154.67	152.51	152.73	189,392	-0.46(-0.30%)
Nov 21, 2019	153.40	153.71	151.90	153.19	259,368	-0.67(-0.43%)
Nov 20, 2019	155.25	156.96	153.36	153.86	305,266	-2.52(-1.61%)
Nov 19, 2019	156.46	157.35	154.90	156.39	225,603	+0.61(+0.39%)
Nov 18, 2019	156.37	157.51	155.30	155.78	328,797	-1.32(-0.84%)
Nov 15, 2019	156.52	158.45	155.44	157.10	238,318	+2.29(+1.48%)
Nov 14, 2019	153.89	155.08	152.99	154.81	271,285	-0.13(-0.09%)
Nov 13, 2019	155.28	157.28	154.35	154.94	313,233	-2.20(-1.40%)
Nov 12, 2019	159.33	160.72	156.55	157.15	272,866	-1.31(-0.82%)
Nov 11, 2019	157.98	159.45	157.02	158.45	238,033	-1.10(-0.69%)
Nov 08, 2019	156.90	159.59	155.87	159.56	321,377	+1.62(+1.03%)
Nov 07, 2019	157.21	158.68	155.68	157.93	291,932	+3.10(+2.00%)
Nov 06, 2019	156.53	156.53	154.22	154.83	472,185	-2.35(-1.49%)
Nov 05, 2019	155.85	159.34	155.15	157.18	409,104	+1.43(+0.92%)
Nov 04, 2019	152.06	156.15	151.34	155.75	484,754	+5.34(+3.55%)
Nov 01, 2019	146.08	150.43	145.30	150.41	277,106	+5.47(+3.78%)
Oct 31, 2019	146.48	146.77	144.32	144.94	244,241	-1.70(-1.16%)
Oct 30, 2019	148.28	149.43	145.04	146.64	303,661	-0.58(-0.39%)
Oct 29, 2019	148.76	150.03	146.98	147.22	342,989	-1.57(-1.05%)
Oct 28, 2019	148.93	149.40	148.15	148.79	280,804	+1.52(+1.03%)
Oct 25, 2019	144.70	148.32	144.70	147.27	417,470	+2.02(+1.39%)
Oct 24, 2019	146.51	147.40	143.70	145.25	471,756	-0.44(-0.30%)
Oct 23, 2019	141.15	147.40	138.26	145.68	959,940	+6.26(+4.49%)
Oct 22, 2019	140.49	141.16	138.20	139.42	589,266	-1.15(-0.82%)
Oct 21, 2019	138.51	141.04	138.51	140.57	368,243	+3.18(+2.32%)
Oct 18, 2019	137.27	138.30	135.28	137.39	309,275	-0.59(-0.43%)
Oct 17, 2019	138.13	139.11	137.51	137.98	395,880	+0.83(+0.61%)
Oct 16, 2019	138.96	140.24	137.05	137.15	552,727	-2.66(-1.90%)
Oct 15, 2019	138.04	139.88	137.03	139.81	381,053	+2.02(+1.47%)
Oct 14, 2019	133.72	137.99	133.29	137.78	548,980	+4.24(+3.18%)
Oct 11, 2019	134.46	136.21	131.83	133.54	957,616	+1.07(+0.81%)
Oct 10, 2019	129.45	134.92	129.45	132.47	772,240	+1.79(+1.37%)
Oct 09, 2019	128.52	133.85	126.77	130.68	2,141,525	-6.42(-4.68%)
Oct 08, 2019	142.78	142.96	136.91	137.10	536,376	-7.15(-4.96%)
Oct 07, 2019	147.19	147.92	143.90	144.25	506,086	-3.60(-2.43%)
Oct 04, 2019	147.36	148.21	146.22	147.85	375,888	+1.16(+0.79%)
Oct 03, 2019	144.64	148.11	142.07	146.69	698,331	+1.74(+1.20%)
Oct 02, 2019	146.50	146.66	143.11	144.95	475,131	-3.31(-2.23%)