MPWR - Monolithic Power Systems, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 2023505.59505.59478.13498.76498.76355,192
01 Jun 2023495.00504.38487.66499.29499.29734,200
31 May 2023504.86513.93488.39489.91489.91900,800
30 May 2023540.32553.64512.33514.97514.971,179,700
26 May 2023495.58532.00490.24520.92520.922,053,700
25 May 2023454.12495.00447.00488.32488.322,121,600
24 May 2023411.79417.37406.66415.73415.73571,400
23 May 2023441.94443.69422.05423.70423.70566,400
22 May 2023428.48450.45428.48448.40448.40554,000
19 May 2023431.40435.08427.25432.02432.02532,300
18 May 2023420.10431.99415.73431.47431.471,017,600
17 May 2023405.79420.82399.48415.71415.71638,000
16 May 2023409.65414.44402.06402.54402.54350,600
15 May 2023399.56413.34396.90412.56412.56416,500
12 May 2023400.74403.61393.10399.19399.19373,500
11 May 2023414.47416.00396.33398.61398.61597,500
10 May 2023407.29418.95407.29415.98415.98782,400
09 May 2023409.78413.23398.01401.38401.38744,000
08 May 2023406.08423.53406.08418.62418.62744,900
05 May 2023405.05418.96383.19411.27411.272,187,500
04 May 2023459.59464.86454.75458.93458.93741,400
03 May 2023467.39476.55457.83466.11466.11489,200
02 May 2023472.45482.17462.57468.13468.13501,900
01 May 2023461.62473.82461.62471.74471.74432,900
28 Apr 2023449.94463.94448.17461.97461.97425,000
27 Apr 2023452.40452.40433.42448.61448.61568,000
26 Apr 2023456.49462.36448.97454.04454.04510,200
25 Apr 2023466.13470.45450.28450.82450.82430,700
24 Apr 2023465.76474.99464.29472.93472.93389,400
21 Apr 2023463.30465.08457.32463.00463.00221,800
20 Apr 2023455.03473.67454.39466.42466.42294,700
19 Apr 2023470.91470.91461.82463.50463.50290,800
18 Apr 2023488.27490.00471.91475.62475.62349,800
17 Apr 2023470.84482.64470.84482.36482.36302,600
14 Apr 2023476.33485.98471.04477.27477.27190,600
13 Apr 2023466.16477.88463.14476.84476.84338,200
12 Apr 2023492.70493.35465.36465.89465.89373,300
11 Apr 2023492.00494.63482.41484.64484.64315,800
10 Apr 2023467.64489.08466.31488.76488.76404,400
06 Apr 2023466.53477.75460.54473.61473.61299,000
05 Apr 2023478.74479.24466.60473.32473.32547,500
04 Apr 2023493.58496.73478.71483.01483.01296,200
03 Apr 2023496.47500.81482.51492.97492.97342,800
31 Mar 2023494.49502.82492.20500.54500.54464,100
30 Mar 2023499.05504.57490.94497.79497.79393,800
30 Mar 20231 Dividend
29 Mar 2023485.59495.63479.51490.91489.91386,400
28 Mar 2023482.10485.26462.62475.04474.07562,800
27 Mar 2023490.59491.80475.32482.83481.85369,700
24 Mar 2023505.53506.25479.10485.40484.41661,300
23 Mar 2023500.51517.83496.98510.50509.46466,200
22 Mar 2023499.72510.71488.72489.81488.81647,100
21 Mar 2023501.23505.63492.44498.44497.42495,900
20 Mar 2023489.85498.07482.27494.34493.33379,300
17 Mar 2023500.74503.82484.12488.31487.32688,900
16 Mar 2023477.95500.99471.31497.97496.96706,400
15 Mar 2023485.98490.18465.92476.61475.64620,300
14 Mar 2023497.94503.50484.08493.72492.71624,900
13 Mar 2023469.52494.34463.89486.30485.31588,300
10 Mar 2023497.52497.52475.72478.95477.97360,600
09 Mar 2023505.20516.69491.93492.67491.67472,300
08 Mar 2023495.39507.23493.81504.77503.74303,700
07 Mar 2023495.98503.30490.39492.80491.80205,200
06 Mar 2023507.91515.89495.59497.21496.20347,500
03 Mar 2023494.59508.35492.80506.03505.00326,800
02 Mar 2023479.03495.59472.49493.74492.73262,400
01 Mar 2023486.43493.89482.68486.53485.54281,500
28 Feb 2023483.25493.92481.33484.29483.30379,300
27 Feb 2023489.57492.04484.99486.26485.27342,800
24 Feb 2023485.97488.94479.88483.06482.08372,500
23 Feb 2023502.89506.16477.80494.90493.89661,100
22 Feb 2023485.00489.37474.74482.71481.73383,800
21 Feb 2023492.44501.03480.06481.92480.94645,700
17 Feb 2023512.13514.05498.51502.09501.07488,900
16 Feb 2023518.31524.87510.50513.37512.32484,100
15 Feb 2023516.12530.65514.07530.09529.01453,800
14 Feb 2023493.49522.86491.15520.56519.50660,900
13 Feb 2023492.76503.38486.06501.42500.40621,000
10 Feb 2023508.60508.78488.93492.02491.02580,300
09 Feb 2023489.68529.95489.68510.43509.391,785,000
08 Feb 2023460.00471.44457.40463.00462.06726,900
07 Feb 2023451.65471.04449.47467.62466.67598,600
06 Feb 2023446.84463.20445.01449.68448.76473,200
03 Feb 2023460.39473.31453.61456.30455.37693,500
02 Feb 2023461.39479.59461.39473.96472.99608,400
01 Feb 2023426.55464.72426.44457.77456.841,083,100
31 Jan 2023407.79426.79405.70426.56425.69466,500
30 Jan 2023416.45418.29406.15407.62406.79635,000
27 Jan 2023428.64432.78422.13425.07424.20484,200
26 Jan 2023431.46436.42420.77432.76431.88295,700
25 Jan 2023407.79426.20402.14424.69423.82350,700
24 Jan 2023425.92434.80415.52419.13418.28445,800
23 Jan 2023403.99429.60399.06428.51427.64792,500
20 Jan 2023390.38397.94383.28397.78396.97358,900
19 Jan 2023391.59393.24379.10383.29382.51650,500
18 Jan 2023405.79409.58397.22397.85397.04307,400
17 Jan 2023395.92403.78395.92401.68400.86478,500
13 Jan 2023392.75398.74391.34398.46397.65208,900
12 Jan 2023398.00404.53387.11399.64398.83457,600
11 Jan 2023390.37397.90388.52397.37396.56486,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...