MPWR

Monolithic Power Systems, Inc. Historical Stock Prices

$53.08
*  
0.33
0.63%
Get MPWR Alerts
*Delayed - data as of Feb. 26, 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 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  52.75  53.3899  52.47  53.08 265,267
02/26/2015 52.75 53.3899 52.47 53.08 265,567
02/25/2015 52.88 52.9 52.34 52.75 212,880
02/24/2015 52.28 52.77 51.84 52.72 406,432
02/23/2015 52.37 52.671 51.72 52.22 586,189
02/20/2015 50.93 52.29 50.61 51.99 463,829
02/19/2015 50.31 51.22 50.2 51.04 391,421
02/18/2015 50.21 50.52 49.84 50.45 151,977
02/17/2015 50.05 50.75 50.02 50.61 241,324
02/13/2015 50.41 50.82 49.79 50.32 243,667
02/12/2015 49.75 50.3 49.17 50.16 281,819
02/11/2015 49.1 50.08 49.1 49.51 709,876
02/10/2015 47.87 49.16 47.62 49.1 468,994
02/09/2015 47.56 47.95 46.92 47.37 286,462
02/06/2015 47.39 48.49 47.09 48.21 442,223
02/05/2015 49.71 50.3 45.76 47.53 657,981
02/04/2015 48.07 48.48 47.25 47.8 534,924
02/03/2015 47.21 48.83 47.21 48.53 312,971
02/02/2015 47.8 48.06 46.64 47.43 314,852
01/30/2015 48.57 49.44 47.47 47.49 234,820
01/29/2015 47.93 48.94 47.34 48.88 224,687
01/28/2015 48.18 49.12 47.77 47.84 300,046
01/27/2015 47.3 48.32 46.6892 47.73 169,956
01/26/2015 47.82 48.48 47.53 47.84 215,152
01/23/2015 47.03 48.45 46.9 48 226,300
01/22/2015 46.65 47.14 45.48 47.01 279,139
01/21/2015 46.39 47.06 45.92 46.46 242,883
01/20/2015 46.89 47.5 46.03 46.65 259,690
01/16/2015 45.63 46.98 45.02 46.81 268,304
01/15/2015 46.85 47.31 45.4538 45.8 235,906
01/14/2015 46.43 47.3 46.35 46.79 171,367
01/13/2015 47.6 48.43 46.31 46.94 212,008
01/12/2015 48.02 48.27 46.74 47.13 169,813
01/09/2015 48.51 48.715 47.48 48.09 172,602
01/08/2015 47.3 48.7 46.96 48.38 185,540
01/07/2015 46.48 47.44 46.18 46.76 209,176
01/06/2015 47.69 47.98 45.64 46.09 321,307
01/05/2015 48.18 48.82 47.47 47.67 203,987
01/02/2015 49.9 50.2 47.93 48.62 203,249
12/31/2014 49.87 50.36 49.4 49.74 257,965
12/30/2014 49.72 50.29 49.55 49.81 121,344
12/29/2014 50.26 50.62 49.8 50.06 163,410
12/26/2014 50.01 50.66 49.83 50.44 98,485
12/24/2014 50.07 50.43 48.84 50 119,123
12/23/2014 49.68 50.63 48.64 49.13 190,064
12/22/2014 48.67 49.69 48.39 49.5 219,911
12/19/2014 48.71 48.85 47.94 48.73 585,656
12/18/2014 48.76 49.37 48.22 48.81 165,463
12/17/2014 47.45 48.03 46.462 47.77 454,040
12/16/2014 48 48.34 46.95 47.46 250,919
12/15/2014 48.71 49.768 47.67 48.03 218,643
12/12/2014 48.49 49.2 48.04 48.56 140,334
12/11/2014 49.17 49.74 48.9396 49.14 274,240
12/10/2014 49.47 49.9 48.75 49 248,653
12/09/2014 47.76 49.8099 47.29 49.71 230,266
12/08/2014 49.41 50 47.98 48.5 215,843
12/05/2014 49.18 49.8 48.87 49.67 176,345
12/04/2014 49.54 49.65 48.52 49.16 283,111
12/03/2014 48 49.47 48 49.15 214,071
12/02/2014 47.22 48.17 46.7484 48.11 199,821
12/01/2014 47.82 48.26 46.63 47.12 254,682
11/28/2014 48.31 48.49 47.73 48.13 157,576
11/26/2014 46.99 48.5 46.7277 48.21 183,554
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?