The closing price for Monolithic Power Systems (MPWR) in 2019 was $170.22, on December 31, 2019. It was up 58.9% for the year. The latest price is $1,124.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $170.26 | $171.67 | $169.31 | $170.22 | 272,013 |
December 30 2019 | $169.80 | $171.02 | $167.41 | $170.58 | 165,373 |
December 27 2019 | $170.63 | $171.73 | $169.07 | $170.21 | 152,229 |
December 26 2019 | $170.18 | $170.95 | $169.44 | $170.93 | 259,700 |
December 24 2019 | $171.55 | $171.68 | $169.47 | $170.15 | 227,057 |
December 23 2019 | $175.03 | $175.03 | $170.54 | $170.84 | 466,565 |
December 20 2019 | $172.54 | $174.63 | $171.37 | $174.49 | 448,986 |
December 19 2019 | $170.72 | $171.95 | $169.05 | $171.66 | 277,829 |
December 18 2019 | $170.10 | $171.69 | $168.96 | $170.62 | 339,420 |
December 17 2019 | $169.84 | $170.53 | $169.09 | $170.44 | 227,045 |
December 16 2019 | $168.06 | $170.52 | $167.35 | $169.09 | 295,660 |
December 13 2019 | $165.95 | $168.04 | $165.02 | $166.58 | 196,236 |
December 12 2019 | $161.94 | $166.02 | $161.11 | $165.77 | 317,447 |
December 11 2019 | $157.80 | $161.48 | $157.80 | $161.28 | 216,379 |
December 10 2019 | $156.86 | $158.31 | $156.86 | $157.54 | 192,244 |
December 09 2019 | $158.06 | $158.72 | $156.73 | $156.76 | 279,205 |
December 06 2019 | $157.15 | $159.08 | $154.28 | $158.37 | 219,511 |
December 05 2019 | $155.52 | $156.44 | $154.24 | $154.85 | 183,066 |
December 04 2019 | $151.76 | $155.02 | $151.76 | $154.39 | 220,755 |
December 03 2019 | $147.62 | $150.40 | $146.91 | $150.21 | 291,407 |
December 02 2019 | $154.22 | $154.22 | $150.40 | $150.74 | 240,763 |
November 29 2019 | $155.39 | $156.47 | $153.22 | $153.30 | 90,891 |
November 27 2019 | $155.98 | $156.64 | $154.96 | $155.69 | 164,431 |
November 26 2019 | $156.51 | $157.03 | $154.97 | $155.30 | 167,290 |
November 25 2019 | $151.53 | $156.74 | $151.53 | $156.57 | 255,593 |
Daily pricing data for Monolithic Power Systems dates back to 11/19/2004, and may be incomplete.
