MPWR

Monolithic Power Systems, Inc. Historical Stock Prices

$49.78
*  
2.01
4.21%
Get MPWR Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading MPWR now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MPWR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  48.57  50.9895  46.78  49.78 1,196,453
07/28/2015 48.57 50.9895 46.78 49.78 1,196,453
07/27/2015 47.61 48.61 47.41 47.77 328,136
07/24/2015 49.25 49.84 48.08 48.33 256,794
07/23/2015 47.51 49.74 47.51 49.21 549,464
07/22/2015 48.09 48.11 46.9472 47.33 449,521
07/21/2015 48.94 49.33 48.54 48.79 211,127
07/20/2015 49.32 49.32 48.72 49.06 188,794
07/17/2015 49.28 49.37 48.8 48.96 251,849
07/16/2015 50.16 50.19 49.13 49.21 458,704
07/15/2015 49.6 49.95 49.215 49.71 239,252
07/14/2015 49.03 49.57 48.67 49.51 164,642
07/13/2015 48.83 49.17 48.37 48.89 197,662
07/10/2015 48.24 48.92 48.04 48.66 497,663
07/09/2015 49.86 50.01 47.6 47.73 360,803
07/08/2015 49.97 51.31 47.41 49.23 449,140
07/07/2015 50.88 50.88 49.05 50.6 314,226
07/06/2015 51.01 51.52 50.385 50.96 273,331
07/02/2015 50.9 51.6 50.72 51.58 209,767
07/01/2015 51.24 51.59 50.32 50.93 195,667
06/30/2015 51.21 51.44 50.65 50.71 309,393
06/29/2015 52.03 52.49 50.71 50.8 198,710
06/26/2015 53.55 53.71 52.18 52.48 292,058
06/25/2015 54.22 54.46 52.32 53.81 139,705
06/24/2015 54.43 54.51 53.905 53.95 162,461
06/23/2015 54.95 55 54.07 54.35 141,175
06/22/2015 54.68 54.87 53.9 54.69 223,546
06/19/2015 54.4 54.6 53.92 54.27 320,371
06/18/2015 53.74 54.38 52.685 54.12 279,076
06/17/2015 53.87 54.1 53.55 53.62 111,476
06/16/2015 53.26 53.73 52.83 53.62 183,495
06/15/2015 52.69 53.58 52.17 53.34 132,143
06/12/2015 52.71 53.4126 52.63 53.12 125,562
06/11/2015 53.18 53.34 52.79 53.03 125,553
06/10/2015 52.49 53.46 52.49 53.26 190,265
06/09/2015 52.21 52.43 51.72 52.19 293,104
06/08/2015 53.39 53.975 52.42 52.46 260,478
06/05/2015 54 54.36 53.36 53.64 258,783
06/04/2015 54.28 54.72 53.76 54.1 262,846
06/03/2015 54.61 54.71 53.88 54.59 234,309
06/02/2015 54.33 54.74 53.64 54.38 287,627
06/01/2015 54.81 55.11 53.905 54.53 232,475
05/29/2015 54.78 55.06 54.36 54.6 200,853
05/28/2015 54.76 55.12 54.4 54.95 164,698
05/27/2015 53.56 55.04 53.22 54.73 357,644
05/26/2015 53.85 53.89 52.76 53.34 239,715
05/22/2015 54.04 54.34 53.77 54.13 238,702
05/21/2015 53.76 54.17 53.4 54.1 183,244
05/20/2015 54 54.4 53.49 53.62 162,061
05/19/2015 54.25 54.86 53.57 53.86 207,351
05/18/2015 52.87 54.46 52.75 54.3 284,733
05/15/2015 53.03 53.03 52.52 52.9 220,894
05/14/2015 52.77 53.2 52.02 53.17 219,610
05/13/2015 52.41 53 51.92 52.33 140,903
05/12/2015 52.06 52.38 51.24 52.16 220,518
05/11/2015 52.37 52.83 52.17 52.21 151,391
05/08/2015 51.79 53.33 51.71 52.55 228,683
05/07/2015 51.56 52.6 51.56 51.91 234,713
05/06/2015 51.62 52.33 50.97 51.56 312,168
05/05/2015 52.54 52.62 51.64 51.7 449,167
05/04/2015 52.7 53.06 52.525 52.79 498,780
05/01/2015 52 53.06 51.87 52.92 475,265
04/30/2015 51.61 52.28 51.32 51.83 827,493
04/29/2015 50.69 52.22 50.68 52.01 820,832
04/28/2015 50.4 51.14 49.8 50.98 540,801
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?