The closing price for Monolithic Power Systems (MPWR) in 2019 was $170.51, on December 31, 2019. It was up 58.9% for the year. The latest price is $914.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $170.55 | $171.96 | $169.59 | $170.51 | 272,013 |
December 30 2019 | $170.09 | $171.31 | $167.70 | $170.87 | 165,373 |
December 27 2019 | $170.92 | $172.02 | $169.36 | $170.50 | 152,229 |
December 26 2019 | $170.46 | $171.24 | $169.73 | $171.22 | 259,700 |
December 24 2019 | $171.84 | $171.97 | $169.76 | $170.44 | 227,057 |
December 23 2019 | $175.33 | $175.33 | $170.83 | $171.13 | 466,565 |
December 20 2019 | $172.83 | $174.93 | $171.66 | $174.78 | 448,986 |
December 19 2019 | $171.01 | $172.24 | $169.34 | $171.96 | 277,829 |
December 18 2019 | $170.39 | $171.98 | $169.24 | $170.91 | 339,420 |
December 17 2019 | $170.13 | $170.82 | $169.37 | $170.73 | 227,045 |
December 16 2019 | $168.34 | $170.81 | $167.63 | $169.37 | 295,660 |
December 13 2019 | $166.23 | $168.32 | $165.30 | $166.86 | 196,236 |
December 12 2019 | $162.22 | $166.30 | $161.39 | $166.05 | 317,447 |
December 11 2019 | $158.07 | $161.75 | $158.07 | $161.56 | 216,379 |
December 10 2019 | $157.12 | $158.58 | $157.12 | $157.80 | 192,244 |
December 09 2019 | $158.33 | $158.99 | $157.00 | $157.03 | 279,205 |
December 06 2019 | $157.42 | $159.35 | $154.54 | $158.63 | 219,511 |
December 05 2019 | $155.79 | $156.70 | $154.50 | $155.12 | 183,066 |
December 04 2019 | $152.02 | $155.28 | $152.02 | $154.65 | 220,755 |
December 03 2019 | $147.87 | $150.65 | $147.16 | $150.46 | 291,407 |
December 02 2019 | $154.49 | $154.49 | $150.66 | $151.00 | 240,763 |
November 29 2019 | $155.65 | $156.73 | $153.48 | $153.56 | 90,891 |
November 27 2019 | $156.24 | $156.90 | $155.22 | $155.96 | 164,431 |
November 26 2019 | $156.78 | $157.30 | $155.23 | $155.57 | 167,290 |
November 25 2019 | $151.79 | $157.00 | $151.79 | $156.84 | 255,593 |
Daily pricing data for Monolithic Power Systems dates back to 11/19/2004, and may be incomplete.
