Monolithic Power Systems, Inc.

MPWR · NASDAQ

Prices in USD

Historical prices

Monolithic Power Systems, Inc. (MPWR), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Nov 6, 20261,201.301,217.241,153.341,190.441,190.441,201,500
Nov 5, 20261,202.841,218.271,125.001,131.431,131.432,630,500
Nov 4, 20261,335.101,337.911,213.501,261.081,261.081,233,300
Nov 3, 20261,303.151,363.361,275.751,328.301,328.301,309,500
Nov 2, 20261,231.181,309.441,230.821,243.951,243.951,270,400
Oct 30, 20261,174.001,263.051,171.021,211.631,211.632,132,900
Oct 29, 20261,199.161,209.861,163.861,198.811,198.81788,900
Oct 28, 20261,224.141,224.141,188.931,211.221,211.22649,700
Oct 27, 20261,183.431,220.771,173.951,211.891,211.89813,200
Oct 26, 20261,141.841,178.381,135.181,167.271,167.27919,900
Oct 23, 20261,156.391,169.061,126.571,140.121,140.12668,600
Oct 22, 20261,227.181,230.421,147.171,167.931,167.931,479,300
Oct 21, 20261,265.581,288.271,259.871,283.321,283.32610,500
Oct 20, 20261,232.851,284.871,222.291,248.741,248.74509,200
Oct 19, 20261,255.411,283.591,236.261,253.661,253.66862,100
Oct 16, 20261,223.321,249.001,207.201,210.861,210.86834,200
Oct 15, 20261,198.151,260.241,195.001,249.201,249.20991,300
Oct 14, 20261,295.001,300.761,234.361,243.111,243.111,121,600
Oct 13, 20261,294.291,322.401,283.811,319.551,319.55730,800
Oct 12, 20261,365.361,365.361,314.521,319.231,319.23869,800
Oct 9, 20261,396.531,401.761,351.261,386.291,386.29433,700
Oct 8, 20261,405.991,416.621,349.391,369.801,369.80848,100
Oct 7, 20261,447.641,450.711,412.681,425.981,425.98481,700
Oct 6, 20261,487.881,491.641,458.791,473.691,473.69374,700
Oct 5, 20261,444.411,482.971,432.381,479.891,479.89685,400