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%)