Monolithic Power Systems, Inc.

MPWR · NASDAQ

Prices in USD

Historical prices

Monolithic Power Systems, Inc. (MPWR), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
May 11, 20261,594.491,663.991,585.001,661.101,656.12526,600
May 8, 20261,608.641,617.051,581.941,600.841,596.04686,600
May 7, 20261,636.331,636.331,559.001,575.961,571.24600,100
May 6, 20261,581.001,662.001,556.311,652.351,647.40854,100
May 5, 20261,588.941,607.871,557.051,588.121,583.36682,200
May 4, 20261,590.471,603.701,552.841,573.301,568.59515,400
May 1, 20261,564.561,589.711,521.001,583.481,578.74898,700
Apr 30, 20261,550.001,621.911,541.611,614.411,609.571,077,600
Apr 29, 20261,550.961,554.411,507.341,526.841,522.27690,200
Apr 28, 20261,527.321,537.741,488.031,504.081,499.57637,600
Apr 27, 20261,610.431,621.031,550.921,587.571,582.81608,100
Apr 24, 20261,626.331,661.791,595.901,632.061,627.17692,300
Apr 23, 20261,550.401,597.761,533.001,592.171,587.40638,700
Apr 22, 20261,545.061,560.091,519.211,522.041,517.48538,600
Apr 21, 20261,502.261,548.171,499.601,527.951,523.37551,900
Apr 20, 20261,471.451,492.751,453.671,490.861,486.39384,500
Apr 17, 20261,437.621,479.231,420.341,468.351,463.95635,600
Apr 16, 20261,365.621,405.141,353.551,402.811,398.61467,900
Apr 15, 20261,345.721,362.251,329.461,353.001,348.95466,100
Apr 14, 20261,372.491,378.551,349.011,363.421,359.34557,500
Apr 13, 20261,336.411,377.251,332.041,372.231,368.12393,500
Apr 10, 20261,339.011,370.001,339.011,353.851,349.79522,400
Apr 9, 20261,312.941,340.111,303.941,334.211,330.21554,800
Apr 8, 20261,255.261,322.621,251.981,312.941,309.011,012,900
Apr 7, 20261,179.211,194.731,153.171,191.221,187.65438,900