Monolithic Power Systems, Inc.

MPWR · NASDAQ

Prices in USD

Historical prices

Monolithic Power Systems, Inc. (MPWR), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Aug 27, 20261,319.751,332.001,290.861,311.081,309.15459,000
Aug 26, 20261,301.041,311.021,284.561,303.881,301.96254,500
Aug 25, 20261,310.061,322.991,291.541,304.151,302.23359,500
Aug 24, 20261,298.381,305.641,255.561,285.031,283.13897,600
Aug 21, 20261,321.131,337.701,297.301,316.281,314.34529,600
Aug 20, 20261,311.341,327.001,295.021,310.601,308.67437,100
Aug 19, 20261,321.121,335.191,267.771,300.141,298.22710,800
Aug 18, 20261,365.451,376.531,303.221,333.181,331.211,144,300
Aug 17, 20261,418.011,448.761,411.601,415.991,413.90542,800
Aug 14, 20261,360.001,404.141,355.111,402.011,399.94440,300
Aug 13, 20261,421.441,438.381,358.001,362.551,360.54506,200
Aug 12, 20261,451.181,464.991,423.101,425.011,422.91623,100
Aug 11, 20261,413.781,431.631,383.631,402.111,400.04413,700
Aug 10, 20261,428.221,430.001,379.171,381.101,379.06493,600
Aug 7, 20261,385.971,417.091,370.951,401.541,399.47605,700
Aug 6, 20261,313.251,415.371,305.131,359.081,357.08629,500
Aug 5, 20261,320.011,358.611,308.461,345.461,343.48705,000
Aug 4, 20261,402.101,425.991,333.321,335.031,333.061,228,400
Aug 3, 20261,417.781,421.611,305.011,344.371,342.391,215,200
Jul 31, 20261,499.001,568.211,405.961,426.031,423.931,545,700
Jul 30, 20261,290.971,339.991,290.631,316.181,314.241,720,100
Jul 29, 20261,263.271,327.311,240.021,248.761,246.921,181,900
Jul 28, 20261,283.771,313.741,253.701,282.011,280.121,007,000
Jul 27, 20261,340.001,364.851,284.821,339.081,337.10848,700
Jul 24, 20261,373.811,385.741,318.721,333.811,331.84805,300