Singapore markets close in 6 hours 56 minutes

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
857.40+48.57 (+6.00%)
At close: 04:00PM EDT
847.44 -9.96 (-1.16%)
After hours: 07:59PM EDT
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 2024829.95859.95815.92857.40857.40625,000
19 Jul 2024852.47852.47805.14808.83808.83624,400
18 Jul 2024839.15849.64812.50843.47843.47704,100
17 Jul 2024861.38861.38815.36817.38817.381,156,200
16 Jul 2024879.72891.67864.67889.48889.48314,400
15 Jul 2024861.44883.55856.37870.91870.91335,900
12 Jul 2024833.08875.83816.06855.67855.67513,200
11 Jul 2024876.65876.65830.03830.95830.95629,300
10 Jul 2024852.22862.84844.25860.81860.81439,100
09 Jul 2024864.59868.97837.96846.20846.20259,800
08 Jul 2024843.91853.27839.39851.82851.82313,600
05 Jul 2024847.36847.36829.43841.65841.65181,700
03 Jul 2024833.64848.24827.92839.22839.22312,500
02 Jul 2024818.98835.00815.72828.75828.75257,100
01 Jul 2024807.88822.33794.11819.40819.40548,900
28 Jun 2024820.46837.34813.64821.68821.68721,800
28 Jun 20241.25 Dividend
27 Jun 2024810.61820.96807.50810.70809.45361,100
26 Jun 2024816.55825.84803.90816.45815.19295,600
25 Jun 2024810.45823.75799.64819.87818.61483,700
24 Jun 2024819.84834.62795.03798.14796.91752,000
21 Jun 2024823.40828.69806.87826.17824.90994,600
20 Jun 2024846.00848.45819.63825.33824.06673,000
18 Jun 2024824.57856.30821.04852.56851.25531,200
17 Jun 2024810.48830.31798.31827.39826.11445,200
14 Jun 2024806.66813.29796.67806.57805.33299,800
13 Jun 2024808.32822.00796.30817.00815.74529,000
12 Jun 2024796.40822.48789.88815.63814.37630,100
11 Jun 2024778.40787.53770.17783.98782.77299,000
10 Jun 2024745.03783.65745.03779.58778.38466,300
07 Jun 2024748.61760.24743.56751.64750.48324,700
06 Jun 2024757.17762.75745.31758.61757.44463,600
05 Jun 2024741.27758.47732.98757.61756.44498,100
04 Jun 2024732.61735.20719.99726.56725.44256,000
03 Jun 2024746.35746.52709.02731.79730.66345,000
31 May 2024743.53754.62706.94735.63734.50762,300
30 May 2024750.10753.83740.43743.90742.75441,600
29 May 2024744.95757.13744.93746.40745.25478,600
28 May 2024761.02765.78749.41759.58758.41465,400
24 May 2024755.00758.86746.95753.38752.22287,900
23 May 2024776.01776.01736.39746.39745.24767,200
22 May 2024765.00773.88751.59760.62759.45432,800
21 May 2024740.29759.99740.04756.74755.57322,300
20 May 2024725.46761.87725.46755.88754.71419,400
17 May 2024735.08738.81721.83730.05728.92258,900
16 May 2024738.34740.94727.90728.10726.98398,500
15 May 2024725.28742.49717.30741.34740.20589,800
14 May 2024702.74716.70702.74713.71712.61320,700
13 May 2024710.04710.05697.58703.05701.97346,500
10 May 2024719.32719.32697.86702.54701.46432,000
09 May 2024713.43714.50706.64708.02706.93352,500
08 May 2024690.00715.13687.56713.37712.27337,000
07 May 2024725.00725.00702.00702.22701.14625,700
06 May 2024719.12733.31714.00733.05731.92399,900
03 May 2024726.99727.95701.21707.22706.13585,700
02 May 2024681.10721.20671.35712.89711.791,200,600
01 May 2024658.90686.76647.50652.59651.58906,900
30 Apr 2024680.33690.05669.08669.33668.30502,800
29 Apr 2024675.00689.09672.47679.70678.65428,300
26 Apr 2024662.40680.95661.32677.23676.19402,800
25 Apr 2024638.33667.06636.40660.34659.32435,500
24 Apr 2024636.51655.23628.26642.21641.22768,900
23 Apr 2024603.64617.81601.34611.37610.43508,600
22 Apr 2024596.77603.27584.95600.63599.70467,800
19 Apr 2024619.16619.16587.53591.52590.61723,600
18 Apr 2024632.09634.17617.84620.31619.35652,900
17 Apr 2024655.92663.43633.60637.72636.74530,100
16 Apr 2024645.00659.30644.01655.53654.52380,600
15 Apr 2024671.26673.02640.44646.63645.63485,900
12 Apr 2024665.88672.70658.19658.23657.22422,500
11 Apr 2024671.89685.14665.62684.34683.28301,500
10 Apr 2024662.90679.27657.33666.49665.46417,500
09 Apr 2024691.22700.85672.50682.15681.10370,400
08 Apr 2024668.76690.88668.76681.32680.27574,600
05 Apr 2024643.66659.06643.66654.31653.30406,800
04 Apr 2024659.98666.98640.41643.14642.15655,600
03 Apr 2024643.90661.09643.75649.84648.84443,900
02 Apr 2024658.12658.39644.74648.97647.97564,000
01 Apr 2024677.42688.16664.97668.48667.45435,500
28 Mar 2024674.97683.76671.73677.42676.38353,400
27 Mar 2024670.21676.62657.41673.14672.10503,100
27 Mar 20241.25 Dividend
26 Mar 2024677.50678.20665.60666.49664.21375,500
25 Mar 2024662.95672.14659.21669.37667.08299,400
22 Mar 2024667.97679.39663.06672.31670.01490,300
21 Mar 2024683.50689.04669.14675.24672.93635,200
20 Mar 2024653.92668.78646.48667.01664.73581,400
19 Mar 2024663.00669.17640.61650.28648.06955,600
18 Mar 2024699.99705.00671.86674.30672.00624,400
15 Mar 2024686.07699.27682.05686.99684.64960,500
14 Mar 2024708.50718.20685.90693.00690.63517,300
13 Mar 2024723.43737.92705.58708.18705.76537,300
12 Mar 2024727.18739.14716.16736.55734.04417,400
11 Mar 2024720.91727.97712.00719.17716.71494,900
08 Mar 2024770.42778.15731.67732.21729.71537,700
07 Mar 2024743.28777.00743.28767.60764.98770,300
06 Mar 2024723.82743.58723.82731.37728.87473,600
05 Mar 2024722.36734.36707.17717.64715.19480,600
04 Mar 2024743.75749.51726.09735.68733.17802,000
01 Mar 2024726.95751.99716.59743.75741.21634,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...