Monolithic Power Systems, Inc.

MPWR · NASDAQ

Prices in USD

Historical prices

Monolithic Power Systems, Inc. (MPWR), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Apr 6, 20261,128.351,182.571,128.031,180.031,176.49499,400
Apr 2, 20261,071.891,125.731,071.891,118.491,115.14344,000
Apr 1, 20261,100.751,138.421,095.011,119.511,116.16668,200
Mar 31, 20261,008.381,096.161,008.381,093.351,090.07815,400
Mar 30, 20261,057.911,057.91996.011,002.34997.34590,200
Mar 27, 20261,049.261,073.361,039.041,053.011,047.76537,300
Mar 26, 20261,101.481,112.441,057.021,058.281,053.00547,000
Mar 25, 20261,116.321,127.741,101.861,118.661,113.08308,700
Mar 24, 20261,068.751,109.991,060.001,101.591,096.10429,500
Mar 23, 20261,100.001,108.881,074.851,076.351,070.98472,800
Mar 20, 20261,094.441,103.271,050.901,068.851,063.521,035,300
Mar 19, 20261,041.461,104.101,033.941,092.691,087.24364,800
Mar 18, 20261,080.581,094.501,070.611,075.291,069.93581,500
Mar 17, 20261,069.851,085.001,060.011,066.661,061.34336,300
Mar 16, 20261,078.841,097.071,073.771,077.401,072.03484,200
Mar 13, 20261,054.171,083.931,042.851,052.591,047.34406,100
Mar 12, 20261,045.941,049.431,021.781,033.881,028.73485,600
Mar 11, 20261,059.061,078.291,053.821,071.091,065.75332,400
Mar 10, 20261,051.781,091.381,040.001,055.821,050.56448,000
Mar 9, 20261,013.051,066.02988.001,062.001,056.71913,300
Mar 6, 20261,039.371,062.411,012.461,023.161,018.06756,900
Mar 5, 20261,071.491,093.061,051.791,078.441,073.06588,100
Mar 4, 20261,082.641,102.201,080.001,099.021,093.54433,700
Mar 3, 20261,108.331,130.181,068.811,074.371,069.01820,500
Mar 2, 20261,108.081,144.601,102.461,142.581,136.88540,200