Monolithic Power Systems, Inc.

MPWR · NASDAQ

Prices in USD

Historical prices

Monolithic Power Systems, Inc. (MPWR), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Feb 27, 20261,156.071,163.381,128.601,142.741,137.04805,300
Feb 26, 20261,237.201,239.701,152.781,180.131,174.25644,500
Feb 25, 20261,226.811,256.221,220.241,231.951,225.81435,400
Feb 24, 20261,200.011,240.251,161.811,213.671,207.62610,500
Feb 23, 20261,204.441,220.001,171.421,190.061,184.13463,200
Feb 20, 20261,160.311,205.751,160.311,204.101,198.10375,900
Feb 19, 20261,170.281,175.621,152.851,175.221,169.36301,900
Feb 18, 20261,177.731,202.921,172.351,188.321,182.40357,100
Feb 17, 20261,150.151,191.351,139.631,173.181,167.33446,700
Feb 13, 20261,149.061,173.381,136.091,171.471,165.63434,200
Feb 12, 20261,206.251,225.171,151.231,155.931,150.17726,100
Feb 11, 20261,165.001,204.001,154.401,196.731,190.76768,900
Feb 10, 20261,197.261,197.261,127.341,142.021,136.33779,600
Feb 9, 20261,216.001,240.901,180.221,206.181,200.17660,900
Feb 6, 20261,250.001,250.001,169.621,229.821,223.691,556,700
Feb 5, 20261,125.601,179.001,100.001,155.991,150.23820,400
Feb 4, 20261,167.501,226.301,109.001,136.831,131.161,263,300
Feb 3, 20261,185.011,199.761,142.711,164.831,159.02840,300
Feb 2, 20261,110.681,182.411,100.001,173.221,167.37729,300
Jan 30, 20261,153.731,188.661,113.841,124.151,118.551,046,100
Jan 29, 20261,165.931,185.051,120.991,183.151,177.25642,900
Jan 28, 20261,110.481,171.571,109.501,161.781,155.99667,700
Jan 27, 20261,094.141,110.181,088.011,095.491,090.03578,700
Jan 26, 20261,062.261,077.251,051.961,068.141,062.81683,700
Jan 23, 20261,077.611,087.441,050.881,063.741,058.44402,500