Monolithic Power Systems, Inc.

MPWR · NASDAQ

Prices in USD

Historical prices

Monolithic Power Systems, Inc. (MPWR), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jul 23, 20261,359.811,409.991,359.591,397.151,395.09702,900
Jul 22, 20261,353.931,419.921,350.491,398.451,396.39607,200
Jul 21, 20261,385.821,396.001,364.621,383.261,381.22986,400
Jul 20, 20261,332.961,371.161,323.751,328.801,326.84784,800
Jul 17, 20261,245.791,342.811,231.001,312.001,310.061,054,900
Jul 16, 20261,318.031,332.441,284.211,305.651,303.72933,500
Jul 15, 20261,406.041,406.041,310.121,352.661,350.66754,000
Jul 14, 20261,367.681,401.291,345.011,376.411,374.38786,000
Jul 13, 20261,307.171,317.791,277.641,291.381,289.48827,000
Jul 10, 20261,335.761,364.031,316.211,352.741,350.74577,500
Jul 9, 20261,399.201,407.091,360.331,374.131,372.10886,300
Jul 8, 20261,264.231,329.161,260.571,315.511,313.57703,200
Jul 7, 20261,274.591,299.301,232.041,272.811,270.931,209,700
Jul 6, 20261,325.741,371.371,305.011,346.131,344.14857,400
Jul 2, 20261,332.851,382.921,258.661,288.161,286.261,214,500
Jul 1, 20261,344.891,386.601,328.671,331.731,329.771,515,600
Jun 30, 20261,325.911,388.531,322.401,382.361,380.321,708,700
Jun 29, 20261,328.391,342.131,276.221,312.771,308.841,050,900
Jun 26, 20261,357.451,373.911,301.441,313.321,309.393,481,700
Jun 25, 20261,495.181,510.761,373.821,438.301,433.991,002,100
Jun 24, 20261,423.021,446.961,392.501,434.951,430.65865,600
Jun 23, 20261,443.041,486.921,403.361,423.761,419.491,636,600
Jun 22, 20261,592.691,594.811,506.371,537.881,533.271,108,900
Jun 18, 20261,529.241,581.041,515.621,563.701,559.011,935,600
Jun 17, 20261,545.561,548.001,435.831,448.211,443.871,111,900