Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	130.60	131.41	129.41	130.25	297,285	+1.15(+0.89%)
Mar 28, 2019	130.20	131.37	128.38	129.10	329,816	-0.69(-0.53%)
Mar 27, 2019	133.82	135.23	128.60	129.79	391,871	-4.65(-3.46%)
Mar 26, 2019	134.60	135.37	133.08	134.44	168,634	+1.57(+1.18%)
Mar 25, 2019	133.76	133.99	130.85	132.87	184,503	-1.01(-0.75%)
Mar 22, 2019	137.90	138.03	133.82	133.88	278,865	-5.12(-3.68%)
Mar 21, 2019	134.32	139.65	134.30	139.00	238,134	+4.29(+3.19%)
Mar 20, 2019	136.18	136.54	133.93	134.70	153,761	-0.95(-0.70%)
Mar 19, 2019	135.76	136.37	134.87	135.65	208,717	+0.58(+0.43%)
Mar 18, 2019	135.26	135.99	133.51	135.07	230,323	-0.17(-0.13%)
Mar 15, 2019	133.13	136.11	133.13	135.25	409,795	+3.02(+2.28%)
Mar 14, 2019	132.74	133.52	131.92	132.23	204,160	-0.71(-0.53%)
Mar 13, 2019	132.92	134.55	131.44	132.94	302,706	+0.96(+0.73%)
Mar 12, 2019	132.02	132.90	130.18	131.98	168,806	+0.18(+0.14%)
Mar 11, 2019	129.09	132.43	122.38	131.80	196,531	+3.07(+2.38%)
Mar 08, 2019	126.74	128.93	126.69	128.73	126,131	+0.19(+0.15%)
Mar 07, 2019	128.75	129.51	126.71	128.54	228,844	-0.80(-0.62%)
Mar 06, 2019	131.56	131.56	128.89	129.33	176,153	-2.08(-1.58%)
Mar 05, 2019	131.07	132.45	129.96	131.41	261,695	+0.57(+0.44%)
Mar 04, 2019	131.51	132.06	129.22	130.84	243,677	+0.31(+0.24%)
Mar 01, 2019	129.87	130.91	128.65	130.53	209,905	+1.98(+1.54%)
Feb 28, 2019	128.38	129.94	128.01	128.55	233,243	-0.79(-0.61%)
Feb 27, 2019	130.32	130.39	127.48	129.33	491,949	-1.65(-1.26%)
Feb 26, 2019	131.61	132.07	130.75	130.98	246,413	-0.85(-0.65%)
Feb 25, 2019	132.28	133.41	131.51	131.84	284,520	+0.94(+0.72%)
Feb 22, 2019	130.59	131.37	129.57	130.90	347,512	+1.22(+0.94%)
Feb 21, 2019	131.22	131.40	128.88	129.68	322,779	-1.30(-1.00%)
Feb 20, 2019	130.96	131.77	130.21	130.98	371,327	+0.22(+0.17%)
Feb 19, 2019	131.73	132.37	130.67	130.76	243,222	-1.97(-1.49%)
Feb 15, 2019	130.98	132.83	129.70	132.74	355,441	+2.38(+1.82%)
Feb 14, 2019	128.23	130.88	127.38	130.36	432,481	+1.65(+1.28%)
Feb 13, 2019	123.85	129.89	123.71	128.71	848,934	+2.19(+1.73%)
Feb 12, 2019	125.91	127.31	124.19	126.53	984,633	+1.27(+1.02%)
Feb 11, 2019	126.57	127.44	124.33	125.25	543,166	-0.59(-0.47%)
Feb 08, 2019	124.18	126.53	123.83	125.84	326,021	+0.20(+0.16%)
Feb 07, 2019	127.96	128.23	124.51	125.64	342,898	-3.68(-2.85%)
Feb 06, 2019	127.93	131.05	127.93	129.32	371,182	+2.36(+1.86%)
Feb 05, 2019	125.36	127.09	125.36	126.97	296,132	+1.02(+0.81%)
Feb 04, 2019	124.05	126.00	122.56	125.95	289,968	+1.78(+1.44%)
Feb 01, 2019	121.30	124.47	120.70	124.17	349,599	+2.86(+2.35%)
Jan 31, 2019	121.29	122.69	120.23	121.31	370,407	-0.19(-0.16%)
Jan 30, 2019	122.70	124.15	118.94	121.50	423,528	+0.30(+0.25%)
Jan 29, 2019	122.72	124.03	121.00	121.21	210,540	-1.73(-1.41%)
Jan 28, 2019	122.79	125.21	121.29	122.94	258,370	-2.35(-1.87%)
Jan 25, 2019	124.17	126.01	122.21	125.29	340,314	+3.75(+3.08%)
Jan 24, 2019	115.52	122.04	115.52	121.54	336,479	+6.86(+5.98%)
Jan 23, 2019	116.48	118.08	113.23	114.68	187,377	-1.28(-1.11%)
Jan 22, 2019	118.38	119.08	114.97	115.96	275,458	-3.63(-3.04%)
Jan 18, 2019	118.64	121.17	117.35	119.59	277,196	+2.08(+1.77%)
Jan 17, 2019	115.76	118.53	114.95	117.52	258,279	+1.17(+1.00%)
Jan 16, 2019	118.09	120.09	116.21	116.35	243,254	-1.21(-1.03%)
Jan 15, 2019	115.72	118.27	115.72	117.55	243,466	+2.11(+1.83%)
Jan 14, 2019	117.28	117.90	114.21	115.44	365,931	-3.58(-3.00%)
Jan 11, 2019	117.75	121.02	116.58	119.02	325,708	+1.32(+1.12%)
Jan 10, 2019	115.83	118.27	114.89	117.70	237,093	+0.80(+0.68%)
Jan 09, 2019	114.26	117.59	114.26	116.90	311,697	+3.77(+3.33%)
Jan 08, 2019	112.45	113.41	110.58	113.14	317,221	+1.90(+1.71%)
Jan 07, 2019	108.37	112.46	108.20	111.24	409,711	+2.85(+2.63%)
Jan 04, 2019	105.99	109.25	104.79	108.39	415,220	+4.28(+4.12%)
Jan 03, 2019	108.97	108.97	102.99	104.11	515,535	-6.55(-5.92%)