Singapore markets closed

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
684.34+17.85 (+2.68%)
At close: 04:00PM EDT
684.34 0.00 (0.00%)
After hours: 06:36PM EDT
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Apr 2024671.89685.14665.62684.34684.34296,600
10 Apr 2024662.90679.27657.33666.49666.49417,500
09 Apr 2024691.22700.85672.50682.15682.15370,400
08 Apr 2024668.76690.88668.76681.32681.32574,600
05 Apr 2024643.66659.06643.66654.31654.31406,800
04 Apr 2024659.98666.98640.41643.14643.14655,600
03 Apr 2024643.90661.09643.75649.84649.84443,900
02 Apr 2024658.12658.39644.74648.97648.97564,000
01 Apr 2024677.42688.16664.97668.48668.48435,500
28 Mar 2024674.97683.76671.73677.42677.42353,400
27 Mar 2024670.21676.62657.41673.14673.14503,100
27 Mar 20241.25 Dividend
26 Mar 2024677.50678.20665.60666.49665.24375,500
25 Mar 2024662.95672.14659.21669.37668.11299,400
22 Mar 2024667.97679.39663.06672.31671.05490,300
21 Mar 2024683.50689.04669.14675.24673.97635,200
20 Mar 2024653.92668.78646.48667.01665.76581,400
19 Mar 2024663.00669.17640.61650.28649.06955,600
18 Mar 2024699.99705.00671.86674.30673.04624,400
15 Mar 2024686.07699.27682.05686.99685.70960,500
14 Mar 2024708.50718.20685.90693.00691.70517,300
13 Mar 2024723.43737.92705.58708.18706.85537,300
12 Mar 2024727.18739.14716.16736.55735.17417,400
11 Mar 2024720.91727.97712.00719.17717.82494,900
08 Mar 2024770.42778.15731.67732.21730.84537,700
07 Mar 2024743.28777.00743.28767.60766.16770,300
06 Mar 2024723.82743.58723.82731.37730.00473,600
05 Mar 2024722.36734.36707.17717.64716.29480,600
04 Mar 2024743.75749.51726.09735.68734.30802,000
01 Mar 2024726.95751.99716.59743.75742.36634,200
29 Feb 2024706.34722.59696.14720.04718.69859,400
28 Feb 2024702.00714.44700.19710.57709.24266,600
27 Feb 2024725.56728.52707.16709.29707.96301,900
26 Feb 2024729.45732.08723.62724.89723.53302,200
23 Feb 2024736.56741.72712.97721.13719.78564,300
22 Feb 2024746.23750.00737.82741.30739.91660,200
21 Feb 2024696.60714.05695.77713.92712.58477,400
20 Feb 2024720.00720.00698.45712.32710.98466,700
16 Feb 2024735.66748.18720.87730.50729.13373,000
15 Feb 2024748.61749.99724.00734.32732.94600,100
14 Feb 2024724.20746.25718.63745.18743.78602,700
13 Feb 2024703.00724.36690.10712.12710.78759,500
12 Feb 2024752.39758.27728.04729.87728.50645,400
09 Feb 2024747.00761.50737.22752.31750.90661,900
08 Feb 2024680.00760.00679.47737.07735.691,658,500
07 Feb 2024641.47655.88630.19645.41644.20860,500
06 Feb 2024650.63650.63622.96632.98631.79556,200
05 Feb 2024641.00652.86632.31646.21645.00516,900
02 Feb 2024614.72637.60611.88635.86634.67481,100
01 Feb 2024607.00617.17594.36614.13612.98429,200
31 Jan 2024605.00617.67599.64602.72601.59439,200
30 Jan 2024619.56625.93606.68613.42612.27307,200
29 Jan 2024607.31619.97599.17619.78618.62462,500
26 Jan 2024609.08610.00598.81601.14600.01376,000
25 Jan 2024641.61642.91612.94615.68614.53519,900
24 Jan 2024643.41648.00622.76632.00630.81538,500
23 Jan 2024640.55643.82629.06642.00640.80277,700
22 Jan 2024636.21647.62624.84637.76636.56390,700
19 Jan 2024621.00632.91612.48631.33630.15674,100
18 Jan 2024598.67612.54596.06610.90609.75696,700
17 Jan 2024588.16591.89576.91584.35583.25399,500
16 Jan 2024573.21596.93570.00596.41595.29577,300
12 Jan 2024588.86589.99575.91578.76577.67280,700
11 Jan 2024589.19595.36576.93588.43587.33366,400
10 Jan 2024594.13598.00582.34589.19588.08401,700
09 Jan 2024578.60601.69578.60593.75592.64261,400
08 Jan 2024578.99593.46576.82590.71589.60456,500
05 Jan 2024569.92581.42568.08573.99572.91419,500
04 Jan 2024561.28575.29561.08571.06569.99858,400
03 Jan 2024590.82594.98576.39578.30577.22613,600
02 Jan 2024620.50620.50596.74604.00602.87611,500
29 Dec 2023631.77635.62620.85630.78629.60276,900
28 Dec 2023637.38637.70631.05632.22631.03251,800
28 Dec 20231 Dividend
27 Dec 2023638.52642.26631.30636.56634.37522,100
26 Dec 2023626.17641.79626.17637.04634.85462,900
22 Dec 2023623.84625.37613.36617.64615.51484,500
21 Dec 2023625.09626.95615.05621.73619.59799,500
20 Dec 2023632.38635.48609.97611.03608.93584,600
19 Dec 2023639.04643.77630.37635.26633.07293,200
18 Dec 2023634.93638.64622.41634.33632.15320,600
15 Dec 2023634.35647.12630.76633.31631.13857,100
14 Dec 2023615.30639.78614.76637.39635.20920,400
13 Dec 2023596.00617.11594.07608.72606.62463,100
12 Dec 2023593.00598.99587.55595.82593.77339,800
11 Dec 2023579.18593.59577.95592.40590.36427,100
08 Dec 2023566.16580.70566.16575.73573.75297,800
07 Dec 2023557.98571.14556.63568.50566.54303,300
06 Dec 2023564.95571.91553.27554.24552.33265,700
05 Dec 2023553.16560.05549.38553.39551.48259,500
04 Dec 2023552.30560.54545.92559.54557.61399,700
01 Dec 2023547.41560.34542.73559.61557.68359,500
30 Nov 2023554.85554.85543.03548.72546.83489,100
29 Nov 2023553.38560.64550.36552.46550.56392,400
28 Nov 2023543.56551.98538.00543.44541.57247,800
27 Nov 2023546.07554.00539.70546.52544.64195,400
24 Nov 2023544.37550.03544.37549.44547.55134,800
22 Nov 2023543.57554.17543.26546.07544.19288,700
21 Nov 2023545.02545.99535.39538.09536.24394,800
20 Nov 2023540.00553.17539.79551.20549.30354,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...