Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,761.46 +0.35 (+0.00%) BTC-USD
23,030.83 +4.39 (+0.02%) CMC Crypto 200
521.84 +4.83 (+0.94%)
Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:54AM EST. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 428.64 | 431.12 | 422.98 | 423.00 | 423.00 | 122,278 |
| 26 Jan 2023 | 431.46 | 436.42 | 420.77 | 432.76 | 432.76 | 295,700 |
| 25 Jan 2023 | 407.79 | 426.20 | 402.14 | 424.69 | 424.69 | 350,700 |
| 24 Jan 2023 | 425.92 | 434.80 | 415.52 | 419.13 | 419.13 | 445,800 |
| 23 Jan 2023 | 403.99 | 429.60 | 399.06 | 428.51 | 428.51 | 792,500 |
| 20 Jan 2023 | 390.38 | 397.94 | 383.28 | 397.78 | 397.78 | 358,900 |
| 19 Jan 2023 | 391.59 | 393.24 | 379.10 | 383.29 | 383.29 | 650,500 |
| 18 Jan 2023 | 405.79 | 409.58 | 397.22 | 397.85 | 397.85 | 307,400 |
| 17 Jan 2023 | 395.92 | 403.78 | 395.92 | 401.68 | 401.68 | 478,500 |
| 13 Jan 2023 | 392.75 | 398.74 | 391.34 | 398.46 | 398.46 | 208,900 |
| 12 Jan 2023 | 398.00 | 404.53 | 387.11 | 399.64 | 399.64 | 457,600 |
| 11 Jan 2023 | 390.37 | 397.90 | 388.52 | 397.37 | 397.37 | 486,200 |
| 10 Jan 2023 | 383.42 | 391.42 | 381.34 | 388.17 | 388.17 | 391,700 |
| 09 Jan 2023 | 377.00 | 391.50 | 372.48 | 383.46 | 383.46 | 615,000 |
| 06 Jan 2023 | 350.96 | 370.62 | 345.70 | 367.45 | 367.45 | 549,800 |
| 05 Jan 2023 | 352.18 | 357.43 | 346.33 | 347.06 | 347.06 | 627,100 |
| 04 Jan 2023 | 348.68 | 361.10 | 348.52 | 357.83 | 357.83 | 591,800 |
| 03 Jan 2023 | 359.65 | 361.03 | 339.28 | 342.95 | 342.95 | 588,700 |
| 30 Dec 2022 | 346.01 | 354.08 | 343.85 | 353.61 | 353.61 | 346,200 |
| 29 Dec 2022 | 347.62 | 355.86 | 345.96 | 353.42 | 353.42 | 506,600 |
| 29 Dec 2022 | 0.75 Dividend | |||||
| 28 Dec 2022 | 339.67 | 348.47 | 336.63 | 340.28 | 339.53 | 343,600 |
| 27 Dec 2022 | 348.21 | 352.97 | 338.09 | 342.28 | 341.53 | 441,400 |
| 23 Dec 2022 | 343.72 | 350.89 | 337.21 | 350.61 | 349.84 | 421,300 |
| 22 Dec 2022 | 357.34 | 360.24 | 339.45 | 347.60 | 346.83 | 982,800 |
| 21 Dec 2022 | 361.49 | 369.54 | 359.61 | 367.00 | 366.19 | 454,900 |
| 20 Dec 2022 | 352.32 | 363.48 | 352.32 | 357.87 | 357.08 | 370,200 |
| 19 Dec 2022 | 367.49 | 367.49 | 348.47 | 359.01 | 358.22 | 730,200 |
| 16 Dec 2022 | 371.96 | 375.72 | 360.71 | 367.03 | 366.22 | 1,631,300 |
| 15 Dec 2022 | 383.76 | 384.49 | 373.01 | 373.30 | 372.48 | 662,800 |
| 14 Dec 2022 | 401.51 | 406.49 | 390.43 | 395.39 | 394.52 | 596,200 |
| 13 Dec 2022 | 412.88 | 416.14 | 389.97 | 401.52 | 400.64 | 736,300 |
| 12 Dec 2022 | 385.85 | 393.23 | 382.78 | 393.03 | 392.16 | 534,800 |
| 09 Dec 2022 | 380.00 | 391.51 | 378.09 | 386.10 | 385.25 | 673,600 |
| 08 Dec 2022 | 370.29 | 388.91 | 365.15 | 385.35 | 384.50 | 622,400 |
| 07 Dec 2022 | 360.04 | 369.01 | 358.64 | 367.77 | 366.96 | 369,600 |
| 06 Dec 2022 | 374.20 | 374.91 | 360.00 | 363.86 | 363.06 | 546,500 |
| 05 Dec 2022 | 378.56 | 383.60 | 371.64 | 375.06 | 374.23 | 471,300 |
| 02 Dec 2022 | 371.44 | 386.17 | 368.92 | 383.21 | 382.37 | 585,800 |
| 01 Dec 2022 | 381.01 | 384.97 | 369.95 | 382.07 | 381.23 | 669,100 |
| 30 Nov 2022 | 356.74 | 382.97 | 350.88 | 381.96 | 381.12 | 781,000 |
| 29 Nov 2022 | 358.29 | 359.79 | 351.83 | 354.95 | 354.17 | 396,200 |
| 28 Nov 2022 | 362.36 | 367.63 | 353.11 | 355.49 | 354.71 | 574,400 |
| 25 Nov 2022 | 370.43 | 372.54 | 369.15 | 369.28 | 368.47 | 213,400 |
| 23 Nov 2022 | 371.12 | 382.45 | 370.81 | 375.69 | 374.86 | 359,500 |
| 22 Nov 2022 | 372.08 | 374.28 | 366.12 | 374.02 | 373.20 | 460,700 |
| 21 Nov 2022 | 370.06 | 376.33 | 368.14 | 368.28 | 367.47 | 413,300 |
| 18 Nov 2022 | 384.16 | 384.31 | 372.14 | 377.31 | 376.48 | 364,900 |
| 17 Nov 2022 | 363.80 | 379.59 | 361.20 | 376.04 | 375.21 | 500,800 |
| 16 Nov 2022 | 396.63 | 399.34 | 373.73 | 375.38 | 374.55 | 734,100 |
| 15 Nov 2022 | 405.44 | 409.73 | 400.46 | 405.03 | 404.14 | 611,200 |
| 14 Nov 2022 | 388.98 | 396.21 | 386.18 | 387.97 | 387.11 | 619,200 |
| 11 Nov 2022 | 386.88 | 402.54 | 382.01 | 393.37 | 392.50 | 751,600 |
| 10 Nov 2022 | 364.01 | 388.85 | 363.82 | 386.87 | 386.02 | 900,600 |
| 09 Nov 2022 | 348.82 | 352.78 | 342.35 | 343.84 | 343.08 | 675,500 |
| 08 Nov 2022 | 359.91 | 363.77 | 349.67 | 356.15 | 355.37 | 587,600 |
| 07 Nov 2022 | 355.36 | 356.28 | 345.45 | 352.96 | 352.18 | 690,300 |
| 04 Nov 2022 | 343.98 | 353.17 | 339.26 | 351.74 | 350.96 | 896,500 |
| 03 Nov 2022 | 328.94 | 341.67 | 328.20 | 334.20 | 333.46 | 780,400 |
| 02 Nov 2022 | 347.44 | 355.52 | 334.35 | 334.54 | 333.80 | 996,000 |
| 01 Nov 2022 | 349.66 | 353.81 | 343.47 | 348.88 | 348.11 | 1,177,300 |
| 31 Oct 2022 | 341.13 | 344.63 | 333.12 | 339.45 | 338.70 | 1,048,600 |
| 28 Oct 2022 | 325.27 | 348.71 | 320.01 | 346.80 | 346.04 | 2,143,900 |
| 27 Oct 2022 | 339.79 | 344.15 | 323.74 | 329.48 | 328.75 | 1,160,300 |
| 26 Oct 2022 | 333.47 | 347.18 | 329.01 | 333.33 | 332.60 | 851,400 |
| 25 Oct 2022 | 333.38 | 344.72 | 333.03 | 342.16 | 341.41 | 798,200 |
| 24 Oct 2022 | 332.20 | 335.49 | 321.15 | 330.99 | 330.26 | 649,600 |
| 21 Oct 2022 | 315.18 | 334.08 | 313.78 | 332.83 | 332.10 | 797,900 |
| 20 Oct 2022 | 314.91 | 325.75 | 313.43 | 317.44 | 316.74 | 536,200 |
| 19 Oct 2022 | 311.03 | 322.74 | 307.87 | 314.83 | 314.14 | 576,200 |
| 18 Oct 2022 | 329.34 | 334.33 | 310.92 | 315.60 | 314.90 | 638,300 |
| 17 Oct 2022 | 317.96 | 322.00 | 313.92 | 316.17 | 315.47 | 763,800 |
| 14 Oct 2022 | 338.24 | 338.24 | 308.60 | 309.20 | 308.52 | 901,900 |
| 13 Oct 2022 | 308.74 | 343.29 | 301.69 | 331.96 | 331.23 | 1,406,500 |
| 12 Oct 2022 | 327.82 | 329.65 | 320.56 | 322.98 | 322.27 | 756,300 |
| 11 Oct 2022 | 337.56 | 339.95 | 323.37 | 328.01 | 327.29 | 1,588,500 |
| 10 Oct 2022 | 360.13 | 361.97 | 339.21 | 344.34 | 343.58 | 1,190,000 |
| 07 Oct 2022 | 383.89 | 383.89 | 357.71 | 362.60 | 361.80 | 1,384,700 |
| 06 Oct 2022 | 397.48 | 410.79 | 393.10 | 395.35 | 394.48 | 530,900 |
| 05 Oct 2022 | 385.71 | 404.21 | 380.96 | 399.84 | 398.96 | 680,300 |
| 04 Oct 2022 | 388.99 | 397.59 | 388.82 | 394.01 | 393.14 | 640,400 |
| 03 Oct 2022 | 366.55 | 380.63 | 362.68 | 377.00 | 376.17 | 1,026,300 |
| 30 Sept 2022 | 362.18 | 376.78 | 360.11 | 363.40 | 362.60 | 1,288,000 |
| 29 Sept 2022 | 372.97 | 372.97 | 360.27 | 365.40 | 364.59 | 882,500 |
| 29 Sept 2022 | 0.75 Dividend | |||||
| 28 Sept 2022 | 368.62 | 381.88 | 366.57 | 379.33 | 377.75 | 527,900 |
| 27 Sept 2022 | 381.22 | 381.22 | 364.29 | 372.66 | 371.10 | 831,500 |
| 26 Sept 2022 | 370.77 | 378.80 | 364.23 | 367.35 | 365.82 | 887,700 |
| 23 Sept 2022 | 376.56 | 378.62 | 360.55 | 371.24 | 369.69 | 1,465,500 |
| 22 Sept 2022 | 401.24 | 403.16 | 380.40 | 381.71 | 380.12 | 872,800 |
| 21 Sept 2022 | 412.65 | 422.15 | 403.64 | 403.86 | 402.17 | 541,400 |
| 20 Sept 2022 | 413.27 | 416.31 | 409.03 | 410.84 | 409.12 | 360,900 |
| 19 Sept 2022 | 410.39 | 422.31 | 410.00 | 417.66 | 415.92 | 514,900 |
| 16 Sept 2022 | 416.81 | 419.39 | 407.09 | 417.96 | 416.21 | 804,400 |
| 15 Sept 2022 | 426.66 | 431.40 | 416.45 | 418.88 | 417.13 | 504,400 |
| 14 Sept 2022 | 430.83 | 431.81 | 418.90 | 429.71 | 427.92 | 502,100 |
| 13 Sept 2022 | 426.90 | 433.82 | 420.91 | 422.33 | 420.57 | 616,200 |
| 12 Sept 2022 | 449.00 | 451.84 | 439.36 | 446.92 | 445.05 | 322,700 |
| 09 Sept 2022 | 444.48 | 454.30 | 444.48 | 447.20 | 445.33 | 473,700 |
| 08 Sept 2022 | 420.96 | 438.78 | 417.64 | 438.78 | 436.95 | 433,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
