Singapore markets closed

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
712.32-18.18 (-2.49%)
At close: 04:00PM EST
707.95 -4.37 (-0.61%)
Pre-market: 07:33AM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 2024720.00720.00698.45712.32712.32434,800
16 Feb 2024735.66748.18720.87730.50730.50373,000
15 Feb 2024748.61749.99724.00734.32734.32600,100
14 Feb 2024724.20746.25718.63745.18745.18602,700
13 Feb 2024703.00724.36690.10712.12712.12759,500
12 Feb 2024752.39758.27728.04729.87729.87645,400
09 Feb 2024747.00761.50737.22752.31752.31661,900
08 Feb 2024680.00760.00679.47737.07737.071,658,500
07 Feb 2024641.47655.88630.19645.41645.41860,500
06 Feb 2024650.63650.63622.96632.98632.98556,200
05 Feb 2024641.00652.86632.31646.21646.21516,900
02 Feb 2024614.72637.60611.88635.86635.86481,100
01 Feb 2024607.00617.17594.36614.13614.13429,200
31 Jan 2024605.00617.67599.64602.72602.72439,200
30 Jan 2024619.56625.93606.68613.42613.42307,200
29 Jan 2024607.31619.97599.17619.78619.78462,500
26 Jan 2024609.08610.00598.81601.14601.14376,000
25 Jan 2024641.61642.91612.94615.68615.68519,900
24 Jan 2024643.41648.00622.76632.00632.00538,500
23 Jan 2024640.55643.82629.06642.00642.00277,700
22 Jan 2024636.21647.62624.84637.76637.76390,700
19 Jan 2024621.00632.91612.48631.33631.33674,100
18 Jan 2024598.67612.54596.06610.90610.90696,700
17 Jan 2024588.16591.89576.91584.35584.35399,500
16 Jan 2024573.21596.93570.00596.41596.41577,300
12 Jan 2024588.86589.99575.91578.76578.76280,700
11 Jan 2024589.19595.36576.93588.43588.43366,400
10 Jan 2024594.13598.00582.34589.19589.19401,700
09 Jan 2024578.60601.69578.60593.75593.75261,400
08 Jan 2024578.99593.46576.82590.71590.71456,500
05 Jan 2024569.92581.42568.08573.99573.99419,500
04 Jan 2024561.28575.29561.08571.06571.06858,400
03 Jan 2024590.82594.98576.39578.30578.30613,600
02 Jan 2024620.50620.50596.74604.00604.00611,500
29 Dec 2023631.77635.62620.85630.78630.78276,900
28 Dec 2023637.38637.70631.05632.22632.22251,800
28 Dec 20231 Dividend
27 Dec 2023638.52642.26631.30636.56635.56522,100
26 Dec 2023626.17641.79626.17637.04636.04462,900
22 Dec 2023623.84625.37613.36617.64616.67484,500
21 Dec 2023625.09626.95615.05621.73620.75799,500
20 Dec 2023632.38635.48609.97611.03610.07584,600
19 Dec 2023639.04643.77630.37635.26634.26293,200
18 Dec 2023634.93638.64622.41634.33633.33320,600
15 Dec 2023634.35647.12630.76633.31632.32857,100
14 Dec 2023615.30639.78614.76637.39636.39920,400
13 Dec 2023596.00617.11594.07608.72607.76463,100
12 Dec 2023593.00598.99587.55595.82594.88339,800
11 Dec 2023579.18593.59577.95592.40591.47427,100
08 Dec 2023566.16580.70566.16575.73574.83297,800
07 Dec 2023557.98571.14556.63568.50567.61303,300
06 Dec 2023564.95571.91553.27554.24553.37265,700
05 Dec 2023553.16560.05549.38553.39552.52259,500
04 Dec 2023552.30560.54545.92559.54558.66399,700
01 Dec 2023547.41560.34542.73559.61558.73359,500
30 Nov 2023554.85554.85543.03548.72547.86489,100
29 Nov 2023553.38560.64550.36552.46551.59392,400
28 Nov 2023543.56551.98538.00543.44542.59247,800
27 Nov 2023546.07554.00539.70546.52545.66195,400
24 Nov 2023544.37550.03544.37549.44548.58134,800
22 Nov 2023543.57554.17543.26546.07545.21288,700
21 Nov 2023545.02545.99535.39538.09537.24394,800
20 Nov 2023540.00553.17539.79551.20550.33354,500
17 Nov 2023538.18543.50535.37540.02539.17304,300
16 Nov 2023541.47545.12532.86536.98536.14585,100
15 Nov 2023541.60556.43538.59547.60546.74742,000
14 Nov 2023523.64539.00523.64535.47534.63702,400
13 Nov 2023503.86511.98500.54507.12506.32469,200
10 Nov 2023491.62507.19485.38504.58503.79478,300
09 Nov 2023500.12507.00480.43482.06481.30553,500
08 Nov 2023490.39498.43485.11492.94492.17371,800
07 Nov 2023493.02499.25489.59492.56491.79360,300
06 Nov 2023492.92495.95486.65493.54492.76522,100
03 Nov 2023481.22502.44480.27492.93492.16842,200
02 Nov 2023467.79478.00459.69471.72470.98970,500
01 Nov 2023440.03458.35432.64456.56455.841,024,700
31 Oct 2023425.60445.02409.05441.74441.051,734,400
30 Oct 2023400.00410.27392.10404.00403.371,174,400
27 Oct 2023406.32410.56399.53405.93405.29521,600
26 Oct 2023401.21414.14398.87404.06403.43590,600
25 Oct 2023411.28411.28395.23399.73399.10628,600
24 Oct 2023417.39424.44411.76418.00417.34585,000
23 Oct 2023416.08422.46408.18413.49412.84624,200
20 Oct 2023432.36440.53418.69420.04419.38646,000
19 Oct 2023460.87462.71431.53433.75433.07961,300
18 Oct 2023466.58473.90460.14461.06460.34547,500
17 Oct 2023470.91483.52467.26476.56475.81312,000
16 Oct 2023475.88486.78475.88483.12482.36407,700
13 Oct 2023495.88496.20473.65475.75475.00356,800
12 Oct 2023504.57513.10490.50493.04492.27469,200
11 Oct 2023490.39503.11490.39502.04501.25463,800
10 Oct 2023479.46496.05478.57490.00489.23440,700
09 Oct 2023467.33478.00463.00476.02475.27364,500
06 Oct 2023446.78476.97446.78473.68472.94598,200
05 Oct 2023454.80457.52442.23451.76451.05454,400
04 Oct 2023452.53459.16448.11457.17456.45550,000
03 Oct 2023455.02464.97445.98448.93448.22367,100
02 Oct 2023461.37464.86452.45459.34458.62283,700
29 Sept 2023460.05466.41459.59462.00461.27519,700
28 Sept 2023440.74458.93437.46451.92451.21553,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...