Monolithic Power Systems Inc. (MPWR)     Sec: Technology Ind: Semiconductor - Specialized
Peak: -11.97%   12m: 21.27%   6m: -7.84%   ytd: 23.08%   div: 1.06%   beta: 1.631   alpha: 0.044   s: 2.441 (97.84)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-16143.73141.86145.06141.7600489,0121.6310.0442.441
2019-10-15142.78144.61144.69141.7400368,4001.6310.0462.581
2019-10-14138.31142.52142.73137.8700503,0381.6310.042.65
2019-10-11139.08138.13140.89136.3600872,3191.6320.0272.572
2019-10-10133.9137.02139.56133.900745,3001.6330.0282.501
2019-10-09132.94135.15138.43131.13002,002,2741.6330.0292.142
2019-10-08152.25141.81147.87141.6200513,6791.6440.0532.163
2019-10-07152.25149.21152.94148.8400478,3211.6360.0682.304
2019-10-04152.42152.93153.3151.2600331,0651.6340.0782.29
2019-10-03149.61151.73153.2147.2600446,0571.6390.0782.282
2019-10-02151.54149.93151.67148.0300411,8691.640.0812.248
2019-10-01157153.35159.24153.2200351,3321.640.0852.321
2019-09-30157.49155.63157.49154.1300599,6001.6410.0852.324
2019-09-27160.67156.62160.67155.150.40350,3001.6440.0972.311
2019-09-26159.57159.82161.14158.2900216,7001.6410.1072.35
2019-09-25156.57159.56160.62154.3300306,4001.6410.1042.37
2019-09-24158.61156.89160.24154.7400288,2001.6410.1022.31
2019-09-23154.3156.79157.7153.1900221,4001.6420.0952.329
2019-09-20154.67153.88155.78152.0500539,7001.6420.0842.285
2019-09-19159.28155.96159.5155.6900295,7001.6410.0892.27
2019-09-18157.79157.94158.78155.8700322,3001.640.0992.217
2019-09-17159.5157.51160.12157.2500239,7001.6380.0952.255
2019-09-16161.14159.9161.14158.3600179,2001.6390.1032.302
2019-09-13161.6161.15162.8159.5500194,2001.6340.1112.337
2019-09-12158.5160.92161.44156.1300263,2001.6350.1122.302
2019-09-11153.3157.13157.25152.5800202,1001.6280.1072.252
2019-09-10153.31152.53153.66150.900283,8001.6270.0942.21
2019-09-09156.19153.44157.41153.1400296,9001.6270.0972.213
2019-09-06155.21155.61156.75154.600207,4001.6260.0972.19
2019-09-05152.22155.68156.74152.2200205,8001.6250.0942.18
2019-09-04148.13149.35149.44147.2500164,2001.620.092.111
2019-09-03149.2145.9150.26145.6900334,3001.6180.092.062
2019-08-30151.23150.18151.77149.0500155,9001.6150.12.084
2019-08-29149.36150.04151.89149.3600167,3001.6140.0952.076
2019-08-28145.33146.65147.05143.8200303,0001.6120.1012.071
2019-08-27149.63146.17150.28146.0100178,7001.6130.1062.06
2019-08-26150.16148.2150.16147.4200160,5001.6130.1082.079
2019-08-23152.94147.73153.52147.2300241,4001.6160.1132.12
2019-08-22154.24154.98155.74151.1500170,5001.6130.1222.189
2019-08-21153.02154.03154.54151.5700214,2001.6130.1242.201
2019-08-20152.39152.09153.8150.8600212,5001.6130.1252.161
2019-08-19153.62153.13155.61152.7900272,0001.6140.1222.199
2019-08-16145.43150.99151.59145.4300287,8001.6150.1222.211
2019-08-15144.67144.78145.71143.6300215,6001.610.1172.147
2019-08-14146.72143.63148.62143.4600316,9001.610.1172.146
2019-08-13144.13150.78151.89144.1300264,8001.6090.1182.221
2019-08-12147.27145.02148.44145.0200215,5001.6040.112.181
2019-08-09150.6148.82150.89147.4600178,4001.6030.1182.268
2019-08-08147.15152.06152.27145.7100329,7001.6010.1242.314
2019-08-07142.39145.92146.58142.3900227,1001.5960.1172.242
2019-08-06144.19144.89146.52143.5200234,0001.5960.1172.219
2019-08-05141.13141.88142.02138.6500478,2001.5960.1172.176
2019-08-02148.59146.24150.78145.7100274,9001.6090.1052.274
2019-08-01156.6149.38161.1147.3600584,8001.6070.1112.317
2019-07-31150.72147.79151.98146.400517,9001.6120.0972.308
2019-07-30148.83150.53151.42148.1200193,1001.6120.0932.265
2019-07-29150.6150.19150.74149.3200159,3001.6120.0922.288
2019-07-26150.97150.6152.51149.6800174,9001.6120.0962.311
2019-07-25151.69149.55152.46142.7600211,3001.6110.1062.307
2019-07-24146.72152.93153.41146.7100377,9001.6090.1132.381
2019-07-23146.23146.32146.56144.7800254,9001.6060.0952.309
2019-07-22145.4144.95147.04142.6700244,1001.6080.12.198
2019-07-19146.13144.59146.42144.5200272,9001.6080.1022.214
2019-07-18142.55145.57146.13142.5500205,5001.6080.0992.232
2019-07-17143.33142.4144.42141.8100216,2001.6070.0952.247
2019-07-16143.35142.76144.35141.2700242,3001.6070.092.223
2019-07-15143.36143.45144.05141.9800181,7001.6070.0882.237
2019-07-12141.33142.96143.17140.2700241,0001.6080.0882.21
2019-07-11141.01140.32141.63139.2600321,9001.6070.0872.185
2019-07-10139.78140.44141.86139.4400276,3001.6060.0882.183
2019-07-09135.18138.39138.5135.0500216,6001.6050.0912.128
2019-07-08135.43135.67136.63134.8500206,9001.6040.0832.107
2019-07-05134.96136.78136.94134.6400202,3001.6060.0782.098
2019-07-03136.33135.92137.12133.9200635,8001.6060.0682.043
2019-07-02138.21136.1138.21135.2100317,9001.6080.0742.071
2019-07-01139.34138.37143.6136.9500506,1001.6020.0772.094
2019-06-28133.27135.44137.25132.2800757,4001.6090.0832.064
2019-06-27129.08132.49133.09128.980.40459,0001.6140.0682.03
2019-06-26126.04128.04129.31125.3700535,6001.6080.0561.987
2019-06-25126.8123.55127.91123.4900352,3001.610.0431.913
2019-06-24128.74126.79128.92126.5200256,7001.6080.0481.975
2019-06-21129.16128.11129.72127.7700410,8001.6070.0491.951
2019-06-20130.58129.59131.11128.6700186,8001.6070.0531.982
2019-06-19130.7127.62130.7127.1900283,7001.6080.0481.957
2019-06-18126.68129.74131.33125.7500368,1001.6080.0541.974
2019-06-17126.04125.38126.86125.3400200,9001.6040.0491.907
2019-06-14125.12125.7127.51125.1200358,5001.6040.0521.93
2019-06-13127.58129.22129.36127.5500208,5001.6020.0651.988
2019-06-12129.56126.84129.56126.7200203,6001.6030.0551.968
2019-06-11131.71130.44132.56128.9900272,3001.6020.0672.016
2019-06-10125.53129.85131.25125.2500412,0001.6020.0661.99
2019-06-07123.66124.39124.53122.4200229,6001.5990.0591.918
2019-06-06124.74122.95124.85121.7100205,1001.5990.0581.957
2019-06-05125.67125.03125.98122.6600275,0001.6020.072.01
2019-06-04123.28124.43124.47119.4900419,6001.6030.0712.025
2019-06-03116.59118.49119.75116.4500483,8001.5970.0651.947
2019-05-31115.87115.8118.38115.5700210,7001.5980.0541.895
2019-05-30115.61117.76119.26115.6100298,5001.60.0541.914
2019-05-29115.39116.85117.53114.200279,7001.5990.0581.89
2019-05-28118.77116.11119.38116.0500294,6001.6010.0471.878
2019-05-24119.06118.67120.24118.3800161,5001.5990.0531.904
2019-05-23118.65118.1118.87116.3700306,9001.5980.0611.931
2019-05-22121.25120.63123.03120.6300175,4001.60.0722
2019-05-21121.88122.29123.68121.5400358,6001.60.0722.046
2019-05-20121.12120.57123.04119.6500360,1001.60.0772.032
2019-05-17126.26124128.11123.2600303,7001.5970.0862.073
2019-05-16128.43128.03129.75125.8600382,6001.5950.12.15
2019-05-15126.33128.45129.39125.2100182,2001.5940.1162.183
2019-05-14127.66127.61129.69126.2900305,3001.5950.1072.152
2019-05-13130.66125.81133.04124.9800493,0001.5920.1112.095
2019-05-10134.64135.39136.19132.0800344,1001.5720.1272.188
2019-05-09134.35135.96136.58131.8500331,9001.5720.1262.279
2019-05-08136.37136.48138.73135.1200271,8001.5730.1292.32
2019-05-07138.7137.65139.84136.200296,4001.5730.1282.319
2019-05-06135.13140.42141.82135.1100473,2001.5780.1152.376
2019-05-03144.51144.16147.53139.2200957,6001.5710.1362.414
2019-05-02153.47155.3156.12151.900389,0001.5890.1762.559
2019-05-01156.08153.54156.64153.3500227,3001.5920.162.538
2019-04-30153.45154.84155.06152.7300379,5001.5930.1572.534
2019-04-29153.39153.34155.65151.700204,8001.5930.1552.514
2019-04-26153.6154.11154.37149.5700385,8001.5940.1652.531
2019-04-25156.05154.87156.05151.9900209,6001.5950.1672.511
2019-04-24154.28156.65157.63154.1500203,9001.5950.1782.508
2019-04-23152.5153.83154.85152.500192,5001.5960.1692.527
2019-04-22152.03152.49153.48150.500147,2001.5970.1682.509
2019-04-18154.38153.05155.72152.8900223,9001.5960.1622.539
2019-04-17154.92154.22160.32152.3400253,7001.5950.1642.574
2019-04-16151.17153.93155.52150.9600345,7001.5960.1592.594
2019-04-15151.29150.72152.68149.4200198,1001.5960.1452.566
2019-04-12149.54151.39151.51149.0300282,3001.60.1572.581
2019-04-11147.9148.03149.53146.7100293,9001.5950.1452.564
2019-04-10145.28148.02148.41144.8900252,4001.5950.1462.498
2019-04-09144.88145.24146.69143.9400325,6001.5940.1392.398
2019-04-08143.58145.01145.09142.1500235,5001.5920.142.413
2019-04-05143.67143.81144.98143.1500363,1001.5920.1382.42
2019-04-04143.7142.94144.56142.0800229,4001.5910.142.362
2019-04-03138.94143.97144.68138.6800419,1001.5920.1392.289
2019-04-02139.52137.67139.96137.200381,5001.5910.1232.202
2019-04-01136.18139.55139.64135.5600224,4001.590.1372.2
2019-03-29135.09134.73135.94133.8600285,9001.5860.1292.181
2019-03-28134.67133.54135.89132.790.40317,1001.5880.1342.245
2019-03-27138.42134.25139.88133.0200375,6001.5880.1362.239
2019-03-26139.22139.06140.02137.6600161,6001.5850.1522.313
2019-03-25138.36137.44138.6135.3500176,9001.5850.152.286
2019-03-22142.64138.48142.77138.4200267,4001.5850.1542.305
2019-03-21138.93143.77144.45138.9100228,3001.5820.1512.341
2019-03-20140.86139.33141.23138.5300147,4001.5810.1552.244
2019-03-19140.42140.31141.06139.500200,1001.5790.1542.263
2019-03-18139.91139.72140.66138.100220,8001.580.1552.23
2019-03-15137.7139.9140.79137.700392,9001.5810.1532.255
2019-03-14137.3136.77138.1136.4600195,7001.580.1422.238
2019-03-13137.49137.51139.17135.9600290,2001.5790.1452.289
2019-03-12136.55136.52137.47134.6500161,8001.5790.1442.274
2019-03-11133.52136.33136.98126.5800188,4001.580.1492.29
2019-03-08131.09133.15133.36131.0500120,9001.5870.1342.234
2019-03-07133.17132.96133.97131.0600219,4001.5870.132.222
2019-03-06136.08133.78136.08133.3200168,8001.5890.1352.23
2019-03-05135.57135.93137134.4200250,8001.5880.1362.255
2019-03-04136.03135.34136.59133.6600233,6001.5880.1332.244
2019-03-01134.33135.02135.41133.0700201,2001.5790.1252.321
2019-02-28132.8132.97134.41132.4100223,6001.5760.132.272
2019-02-27134.8133.78134.87131.8700471,5001.5750.1392.26
2019-02-26136.13135.48136.6135.2500236,2001.5720.1422.274
2019-02-25136.82136.37137.99136.0300272,7001.570.1352.318
2019-02-22135.08135.39135.88134.0300333,1001.5680.1362.306
2019-02-21135.73134.14135.92133.3100309,4001.5630.1312.35
2019-02-20135.46135.48136.3134.6800355,9001.5620.1362.348
2019-02-19136.26135.26136.92135.1600233,1001.5630.1332.377
2019-02-15135.48137.3137.4134.1600340,8001.5590.1372.368
2019-02-14132.64134.84135.37131.7600414,5001.5580.1372.329
2019-02-13128.11133.13134.35127.9600813,7001.550.1232.299
2019-02-12130.24130.87131.69128.4500943,8001.5460.1232.29
2019-02-11130.92129.56131.82128.600520,6001.5480.1282.291
2019-02-08128.44130.17130.87128.0900312,6001.5480.132.314
2019-02-07132.36129.96132.64128.7900328,7001.560.1092.316
2019-02-06132.33133.77135.56132.3300355,8001.5350.1432.462
2019-02-05129.66131.33131.46129.6600283,9001.5360.1322.49
2019-02-04128.32130.28130.33126.7700277,9001.5340.1242.461
2019-02-01125.47128.43128.74124.8500335,1001.5430.1072.385
2019-01-31125.46125.48126.91124.3600355,0001.5430.0962.322
2019-01-30126.92125.68128.41123.0300406,0001.5440.1032.281
2019-01-29126.94125.37128.3125.1500201,8001.5510.1122.294
2019-01-28127.01127.17129.52125.4600247,7001.5530.1112.304
2019-01-25128.43129.59130.34126.4100326,3001.5460.1082.332
2019-01-24119.49125.72126.23119.4900322,5001.5370.1082.267
2019-01-23120.48118.62122.14117.1200179,6001.5330.0842.1
2019-01-22122.45119.95123.17118.9200264,0001.5360.0992.123
2019-01-18122.71123.71125.33121.3900265,7001.5250.122.189
2019-01-17119.74121.55122.6118.900247,6001.5260.1182.157
2019-01-16122.15120.34124.22120.2100233,2001.5290.1132.159
2019-01-15119.7121.59122.34119.700233,4001.530.1212.17
2019-01-14121.31119.41121.95118.1300350,8001.5190.1282.154
2019-01-11121.8123.11125.18120.5800312,3001.5160.1392.249
2019-01-10119.81121.74122.34118.8400227,3001.5170.1412.194
2019-01-09118.18120.92121.63118.1800298,8001.5130.1482.177
2019-01-08116.32117.02117.31114.3900304,1001.5080.1382.084
2019-01-07112.1115.06116.33111.9200392,7001.5070.1362.073
2019-01-04109.64112.12113.01108.3900398,0001.5040.1212.032
2019-01-03112.72107.68112.72106.5300494,2001.5180.1121.93
2019-01-02112.25114.45115.66111.7900247,3001.5070.1222.052
2018-12-31115.14115.26115.52113.2800256,0001.5070.1282.03
2018-12-28113.96114.02116.37112.590.30390,5001.5070.1292.035
2018-12-27110.37112.82112.87108.7300370,5001.5080.1232.031
2018-12-26107.06112.76112.83105.9300307,2001.510.1292.026
2018-12-24107.75105.43110.6105.3100183,2001.510.121.91
2018-12-21112.97109.18113.47108.9700533,5001.5120.1161.97
2018-12-20111.46111.48113.94108.5500426,6001.5170.1162.04
2018-12-19116.52111.57118.53110.8300428,9001.5150.1182.073
2018-12-18114.26116.57118.83113.6600416,6001.5040.1322.149
2018-12-17116.92112.48117.44112.1200577,2001.4970.1092.093
2018-12-14118.83117.3120.78117.0600223,6001.4920.1172.19
2018-12-13123.36119.9123.36119.5600152,6001.4930.112.254
2018-12-12122.11122.27123.78121.1200206,4001.4890.1222.293
2018-12-11121.31119.33124.3117.700288,9001.4870.1132.212
2018-12-10120.09118.81122.19117.0700510,0001.4890.1052.161
2018-12-07123.6120.47125.59119.5400274,1001.4890.1122.163
2018-12-06122.46124.14124.2120.9100425,9001.4910.1122.194
2018-12-04132.59125.43134.48125.2300373,2001.4820.1092.269
2018-12-03133.59133.23136.32131.7800423,4001.4710.1212.386
2018-11-30128.09130.6131.14126.5400311,1001.4720.1152.339
2018-11-29126.52127.95129.83126.5200434,4001.4680.1092.263
2018-11-28123.39127.55127.69121.8200366,9001.4670.1122.257
2018-11-27124.3122.24125.42121.8600255,3001.4630.1062.174
2018-11-26125.03125.56125.59122.8200319,4001.4650.1222.262
2018-11-23120.28122.94124.19120.280089,0001.4660.1282.248
2018-11-21120.96122.2122.72119.4900192,0001.4680.122.237
2018-11-20115.59118.98120.59115.300398,0001.4670.1132.211
2018-11-19125.75119.29126119.1500417,5001.4770.1012.217
2018-11-16122.77126.41126.56122.6100395,6001.4670.1212.273
2018-11-15119.18125.54126.47118.6400378,2001.4660.1262.26
2018-11-14121.16120.78122.28119.5600391,6001.4590.1142.187
2018-11-13119.65119.64122.32119.0100262,8001.4620.1072.131
2018-11-12121.91117.99122.15116.7500504,7001.4580.1052.15
2018-11-09125.79123.33126.11122.2900335,1001.4510.1172.228
2018-11-08123.63127.78129.42122.5300594,1001.4460.1242.321
2018-11-07122.93124.3125.63121.7900322,1001.4460.1132.309
2018-11-06120.87122.84123.21120.0600236,0001.4550.1272.242
2018-11-05123.25121.17123.25118.800415,4001.4540.1272.231
2018-11-02123.2122.9124.19121.5500528,0001.4560.1392.254
2018-11-01117.62122.94123.98117.0800719,3001.4570.1342.264
2018-10-31115.63116.8118.65114.7900568,6001.4460.1152.151
2018-10-30109.88114.02114.13109.8200465,9001.4420.1182.134
2018-10-29113.75110.11115.23108.0500791,4001.4380.1042.013
2018-10-26108.3111.36116.02100.85001,416,9001.4390.1082.058
2018-10-25103.87107.22107.57101.88001,023,3001.4590.111.967
2018-10-24111.37103.01111.67102.8400880,9001.4550.0982.177
2018-10-23110.28113.67114.66108.900489,3001.4190.1272.327
2018-10-22113.33113.16113.8111.6600346,2001.4240.1272.261
2018-10-19114.88113.08115.6911200378,0001.4270.1182.183
2018-10-18116.61114.46116.63113.5100404,4001.4270.1212.169
2018-10-17116.98117.55118.35115.6700523,6001.4250.1282.183
2018-10-16112.98116.98117.27112.7400547,2001.4240.1222.179
2018-10-15111.96112.72114.13110.6800346,6001.4190.1172.127
2018-10-12112.9112.69114.08111.2600626,4001.4150.1312.103
2018-10-11108.63109.65112.57108.100632,0001.4130.1252.088
2018-10-10114.44109.17114.44108.9100759,6001.430.1112.088
2018-10-09114.87115.41116.43113.700495,8001.4240.1152.234
2018-10-08116.73115.42117.04113.7100690,5001.4220.1122.212
2018-10-05122.56118.13123.05117.1500748,2001.4220.1242.205
2018-10-04125.36122.79125.7121.1600720,2001.4160.1492.26
2018-10-03124.18126.54127.14123.800851,3001.4150.1632.339
2018-10-02122.62123.41124.56122.5900378,5001.4150.1542.286
2018-10-01125.13123.04125.57122.7400452,6001.4140.1452.278
2018-09-28124.69124.13125.16123.1600579,1001.4180.1552.325
2018-09-27125.78124.9126.17124.420.30452,4001.4180.162.357
2018-09-26127.41125.23128.25125.0200503,1001.410.1682.342
2018-09-25127.95127.4129.45126.500883,0001.4080.1852.373
2018-09-24130.64131.02131.24128.8300382,5001.4060.2012.404
2018-09-21133.54131.11133.89130.900585,5001.4070.22.41
2018-09-20132.92133.44134.47131.4500329,1001.4080.2042.43
2018-09-19131.87131.84132.96130.0200359,3001.4070.22.395
2018-09-18130.29131.24133.13130.1300498,7001.4040.2012.388
2018-09-17136.11130.76136.44130.5900399,2001.4040.2042.385
2018-09-14135.33136.35137.48135.0600686,1001.3960.2162.482
2018-09-13138.9134.94139.35127.49001,206,8001.3940.212.449
2018-09-12143.25139.46143.54137.3300485,2001.3980.232.489
2018-09-11144.09144.04145.27142.0900374,0001.3990.2522.529
2018-09-10147.05144.56147.3143.0700318,7001.3990.2532.528
2018-09-07146.08146150.16145.4900304,3001.3970.2622.573
2018-09-06147.22147.31148.14145.0800257,6001.3990.2712.596
2018-09-05149.75147.29149.75145.7400306,2001.3940.2742.579
2018-09-04147.42149.34149.7146.2600251,3001.3930.2852.595
2018-08-31146.79147.85148.33145.8500257,1001.3940.2822.608
2018-08-30146.94146.54148.06146.1600141,3001.3860.2812.568
2018-08-29147.98147.45148.77146.5700165,5001.3850.2822.6
2018-08-28148.1147.14148.22145.6400174,7001.3860.2852.681
2018-08-27146.42147.27149.04146.3200399,0001.3810.2862.701
2018-08-24144.42145.26145.61144.1100190,3001.370.2852.661
2018-08-23143.24143.59145.1142.0600238,5001.3660.2882.629
2018-08-22143.14143.6144.74141.5300288,6001.3480.2952.636
2018-08-21140.27142.79143.21140.2700316,3001.330.3032.637
2018-08-20139.1140.06140.53137.600229,1001.3340.2862.58
2018-08-17137.68138.82139.1136.3400248,9001.3340.2822.59
2018-08-16138.76138.43138.98137.4600224,9001.3360.2712.556
2018-08-15138.2138.03139.23136.1400308,2001.3370.2752.564
2018-08-14138.13139.36140.5137.500360,9001.3370.2762.565
2018-08-13137.43137.91140.56137.4300380,5001.3370.272.52
2018-08-10136.14137.54137.98135.1600494,0001.3380.272.537
2018-08-09140.09137.81140.4137.6900289,3001.3410.262.58


Copyright (c) 2005 - 2019 by Lukasz Tomicki