Mail

MPWR - Monolithic Power Systems, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	505.59	505.59	478.13	498.76	498.76	355,192
01 Jun 2023	495.00	504.38	487.66	499.29	499.29	734,200
31 May 2023	504.86	513.93	488.39	489.91	489.91	900,800
30 May 2023	540.32	553.64	512.33	514.97	514.97	1,179,700
26 May 2023	495.58	532.00	490.24	520.92	520.92	2,053,700
25 May 2023	454.12	495.00	447.00	488.32	488.32	2,121,600
24 May 2023	411.79	417.37	406.66	415.73	415.73	571,400
23 May 2023	441.94	443.69	422.05	423.70	423.70	566,400
22 May 2023	428.48	450.45	428.48	448.40	448.40	554,000
19 May 2023	431.40	435.08	427.25	432.02	432.02	532,300
18 May 2023	420.10	431.99	415.73	431.47	431.47	1,017,600
17 May 2023	405.79	420.82	399.48	415.71	415.71	638,000
16 May 2023	409.65	414.44	402.06	402.54	402.54	350,600
15 May 2023	399.56	413.34	396.90	412.56	412.56	416,500
12 May 2023	400.74	403.61	393.10	399.19	399.19	373,500
11 May 2023	414.47	416.00	396.33	398.61	398.61	597,500
10 May 2023	407.29	418.95	407.29	415.98	415.98	782,400
09 May 2023	409.78	413.23	398.01	401.38	401.38	744,000
08 May 2023	406.08	423.53	406.08	418.62	418.62	744,900
05 May 2023	405.05	418.96	383.19	411.27	411.27	2,187,500
04 May 2023	459.59	464.86	454.75	458.93	458.93	741,400
03 May 2023	467.39	476.55	457.83	466.11	466.11	489,200
02 May 2023	472.45	482.17	462.57	468.13	468.13	501,900
01 May 2023	461.62	473.82	461.62	471.74	471.74	432,900
28 Apr 2023	449.94	463.94	448.17	461.97	461.97	425,000
27 Apr 2023	452.40	452.40	433.42	448.61	448.61	568,000
26 Apr 2023	456.49	462.36	448.97	454.04	454.04	510,200
25 Apr 2023	466.13	470.45	450.28	450.82	450.82	430,700
24 Apr 2023	465.76	474.99	464.29	472.93	472.93	389,400
21 Apr 2023	463.30	465.08	457.32	463.00	463.00	221,800
20 Apr 2023	455.03	473.67	454.39	466.42	466.42	294,700
19 Apr 2023	470.91	470.91	461.82	463.50	463.50	290,800
18 Apr 2023	488.27	490.00	471.91	475.62	475.62	349,800
17 Apr 2023	470.84	482.64	470.84	482.36	482.36	302,600
14 Apr 2023	476.33	485.98	471.04	477.27	477.27	190,600
13 Apr 2023	466.16	477.88	463.14	476.84	476.84	338,200
12 Apr 2023	492.70	493.35	465.36	465.89	465.89	373,300
11 Apr 2023	492.00	494.63	482.41	484.64	484.64	315,800
10 Apr 2023	467.64	489.08	466.31	488.76	488.76	404,400
06 Apr 2023	466.53	477.75	460.54	473.61	473.61	299,000
05 Apr 2023	478.74	479.24	466.60	473.32	473.32	547,500
04 Apr 2023	493.58	496.73	478.71	483.01	483.01	296,200
03 Apr 2023	496.47	500.81	482.51	492.97	492.97	342,800
31 Mar 2023	494.49	502.82	492.20	500.54	500.54	464,100
30 Mar 2023	499.05	504.57	490.94	497.79	497.79	393,800
30 Mar 2023	1 Dividend
29 Mar 2023	485.59	495.63	479.51	490.91	489.91	386,400
28 Mar 2023	482.10	485.26	462.62	475.04	474.07	562,800
27 Mar 2023	490.59	491.80	475.32	482.83	481.85	369,700
24 Mar 2023	505.53	506.25	479.10	485.40	484.41	661,300
23 Mar 2023	500.51	517.83	496.98	510.50	509.46	466,200
22 Mar 2023	499.72	510.71	488.72	489.81	488.81	647,100
21 Mar 2023	501.23	505.63	492.44	498.44	497.42	495,900
20 Mar 2023	489.85	498.07	482.27	494.34	493.33	379,300
17 Mar 2023	500.74	503.82	484.12	488.31	487.32	688,900
16 Mar 2023	477.95	500.99	471.31	497.97	496.96	706,400
15 Mar 2023	485.98	490.18	465.92	476.61	475.64	620,300
14 Mar 2023	497.94	503.50	484.08	493.72	492.71	624,900
13 Mar 2023	469.52	494.34	463.89	486.30	485.31	588,300
10 Mar 2023	497.52	497.52	475.72	478.95	477.97	360,600
09 Mar 2023	505.20	516.69	491.93	492.67	491.67	472,300
08 Mar 2023	495.39	507.23	493.81	504.77	503.74	303,700
07 Mar 2023	495.98	503.30	490.39	492.80	491.80	205,200
06 Mar 2023	507.91	515.89	495.59	497.21	496.20	347,500
03 Mar 2023	494.59	508.35	492.80	506.03	505.00	326,800
02 Mar 2023	479.03	495.59	472.49	493.74	492.73	262,400
01 Mar 2023	486.43	493.89	482.68	486.53	485.54	281,500
28 Feb 2023	483.25	493.92	481.33	484.29	483.30	379,300
27 Feb 2023	489.57	492.04	484.99	486.26	485.27	342,800
24 Feb 2023	485.97	488.94	479.88	483.06	482.08	372,500
23 Feb 2023	502.89	506.16	477.80	494.90	493.89	661,100
22 Feb 2023	485.00	489.37	474.74	482.71	481.73	383,800
21 Feb 2023	492.44	501.03	480.06	481.92	480.94	645,700
17 Feb 2023	512.13	514.05	498.51	502.09	501.07	488,900
16 Feb 2023	518.31	524.87	510.50	513.37	512.32	484,100
15 Feb 2023	516.12	530.65	514.07	530.09	529.01	453,800
14 Feb 2023	493.49	522.86	491.15	520.56	519.50	660,900
13 Feb 2023	492.76	503.38	486.06	501.42	500.40	621,000
10 Feb 2023	508.60	508.78	488.93	492.02	491.02	580,300
09 Feb 2023	489.68	529.95	489.68	510.43	509.39	1,785,000
08 Feb 2023	460.00	471.44	457.40	463.00	462.06	726,900
07 Feb 2023	451.65	471.04	449.47	467.62	466.67	598,600
06 Feb 2023	446.84	463.20	445.01	449.68	448.76	473,200
03 Feb 2023	460.39	473.31	453.61	456.30	455.37	693,500
02 Feb 2023	461.39	479.59	461.39	473.96	472.99	608,400
01 Feb 2023	426.55	464.72	426.44	457.77	456.84	1,083,100
31 Jan 2023	407.79	426.79	405.70	426.56	425.69	466,500
30 Jan 2023	416.45	418.29	406.15	407.62	406.79	635,000
27 Jan 2023	428.64	432.78	422.13	425.07	424.20	484,200
26 Jan 2023	431.46	436.42	420.77	432.76	431.88	295,700
25 Jan 2023	407.79	426.20	402.14	424.69	423.82	350,700
24 Jan 2023	425.92	434.80	415.52	419.13	418.28	445,800
23 Jan 2023	403.99	429.60	399.06	428.51	427.64	792,500
20 Jan 2023	390.38	397.94	383.28	397.78	396.97	358,900
19 Jan 2023	391.59	393.24	379.10	383.29	382.51	650,500
18 Jan 2023	405.79	409.58	397.22	397.85	397.04	307,400
17 Jan 2023	395.92	403.78	395.92	401.68	400.86	478,500
13 Jan 2023	392.75	398.74	391.34	398.46	397.65	208,900
12 Jan 2023	398.00	404.53	387.11	399.64	398.83	457,600
11 Jan 2023	390.37	397.90	388.52	397.37	396.56	486,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...