Monolithic Power Systems, Inc.

MPWR · NASDAQ

Prices in USD

Historical prices

Monolithic Power Systems, Inc. (MPWR), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jun 16, 20261,650.881,656.221,496.521,498.771,494.281,039,700
Jun 15, 20261,652.561,666.641,605.011,652.291,647.34761,200
Jun 12, 20261,592.211,598.421,558.191,577.321,572.59567,500
Jun 11, 20261,523.441,593.771,506.821,589.551,584.79896,700
Jun 10, 20261,510.761,563.371,468.501,473.041,468.63737,300
Jun 9, 20261,597.511,627.641,405.001,531.981,527.39985,900
Jun 8, 20261,559.671,584.361,518.341,559.181,554.51870,700
Jun 5, 20261,591.251,599.991,473.951,481.051,476.611,369,000
Jun 4, 20261,630.041,666.691,591.641,652.601,647.65679,000
Jun 3, 20261,647.511,697.351,617.831,689.891,684.83443,700
Jun 2, 20261,572.001,627.851,558.111,624.991,620.12692,900
Jun 1, 20261,536.081,569.991,508.241,542.391,537.77593,200
May 29, 20261,645.001,657.001,556.771,566.211,561.521,164,100
May 28, 20261,616.931,656.781,575.001,633.171,628.28501,000
May 27, 20261,707.621,707.621,592.761,620.171,615.32858,600
May 26, 20261,650.491,714.091,622.101,662.981,658.00821,400
May 22, 20261,579.621,596.751,560.001,589.811,585.05476,600
May 21, 20261,535.801,562.491,516.011,561.251,556.57449,800
May 20, 20261,492.371,555.551,481.071,553.271,548.62753,100
May 19, 20261,434.911,493.141,412.891,468.111,463.71639,400
May 18, 20261,563.281,579.991,458.441,486.331,481.88806,900
May 15, 20261,562.551,587.741,548.611,550.021,545.38685,000
May 14, 20261,639.851,644.901,601.001,613.971,609.13373,600
May 13, 20261,631.201,675.421,614.001,650.351,645.41626,900
May 12, 20261,619.541,622.011,538.251,599.521,594.73731,800