Singapore markets open in 30 minutes

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
371.24-10.47 (-2.74%)
At close: 04:00PM EDT
375.00 +3.76 (+1.01%)
After hours: 07:49PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2022376.56378.62360.55371.24371.241,465,500
22 Sept 2022401.24403.16380.40381.71381.71872,800
21 Sept 2022412.65422.15403.64403.86403.86541,400
20 Sept 2022413.27416.31409.03410.84410.84360,900
19 Sept 2022410.39422.31410.00417.66417.66514,900
16 Sept 2022416.81419.39407.09417.96417.96804,400
15 Sept 2022426.66431.40416.45418.88418.88504,400
14 Sept 2022430.83431.81418.90429.71429.71502,100
13 Sept 2022426.90433.82420.91422.33422.33616,200
12 Sept 2022449.00451.84439.36446.92446.92322,700
09 Sept 2022444.48454.30444.48447.20447.20473,700
08 Sept 2022420.96438.78417.64438.78438.78433,700
07 Sept 2022422.75431.49415.55427.19427.19386,900
06 Sept 2022424.72426.91415.90418.89418.89408,800
02 Sept 2022432.19436.09419.25424.42424.42705,600
01 Sept 2022440.00441.77403.41425.47425.471,403,100
31 Aug 2022463.61468.19446.80453.18453.18545,000
30 Aug 2022467.98470.07453.62463.17463.17547,900
29 Aug 2022471.89476.84460.33461.76461.76523,300
26 Aug 2022509.43513.00475.70476.62476.62709,200
25 Aug 2022498.00514.64498.00514.43514.43552,600
24 Aug 2022500.54500.54492.37497.11497.11262,100
23 Aug 2022495.50502.35491.87497.51497.51246,100
22 Aug 2022500.00504.86490.36491.64491.64439,800
19 Aug 2022518.84520.78510.10511.65511.65309,700
18 Aug 2022524.99534.77521.06527.24527.24361,300
17 Aug 2022524.15527.50510.92520.50520.50424,200
16 Aug 2022534.16537.99522.32531.41531.41350,500
15 Aug 2022527.50538.71523.32536.88536.88331,800
12 Aug 2022521.43530.98518.57527.75527.75444,000
11 Aug 2022535.18541.39517.26517.97517.97419,400
10 Aug 2022527.29534.13512.51532.01532.01559,700
09 Aug 2022522.42523.72502.69511.06511.06860,200
08 Aug 2022530.63536.55521.92535.52535.52587,500
05 Aug 2022524.79535.94522.07532.33532.33428,400
04 Aug 2022522.38537.99521.39530.96530.96591,800
03 Aug 2022511.06529.09499.23526.12526.12720,600
02 Aug 2022494.35512.00481.58505.72505.721,288,500
01 Aug 2022461.39465.50447.38462.30462.30801,600
29 Jul 2022455.64469.66455.64464.72464.72465,900
28 Jul 2022452.60461.79440.44460.11460.11363,600
27 Jul 2022433.11456.40431.78451.01451.01515,000
26 Jul 2022427.40428.94419.61422.11422.11357,100
25 Jul 2022431.90431.90414.27430.28430.28460,700
22 Jul 2022447.70454.24431.78436.44436.44450,600
21 Jul 2022445.44457.98438.43456.03456.03463,000
20 Jul 2022425.60445.25424.17442.09442.09444,700
19 Jul 2022414.48428.20414.42426.24426.24435,500
18 Jul 2022417.79424.68406.31409.04409.04378,000
15 Jul 2022403.81412.52398.22410.25410.25403,800
14 Jul 2022387.04397.97379.52395.98395.98300,200
13 Jul 2022374.83390.76372.00387.45387.45388,000
12 Jul 2022393.18394.95380.24385.37385.37290,000
11 Jul 2022390.64395.24386.65389.65389.65349,700
08 Jul 2022380.23395.58378.20395.48395.48352,400
07 Jul 2022378.41390.31378.41386.69386.69333,400
06 Jul 2022372.19374.60364.79369.10369.10382,300
05 Jul 2022355.69369.35348.02368.76368.76679,200
01 Jul 2022379.63382.55356.35364.95364.95772,900
30 Jun 2022385.90394.85376.00384.04384.04545,800
29 Jun 2022389.15394.19383.65392.41392.41388,400
29 Jun 20220.75 Dividend
28 Jun 2022418.59428.59395.84397.13396.38494,300
27 Jun 2022428.40428.40412.19416.86416.07418,300
24 Jun 2022409.26420.78406.74419.41418.62682,900
23 Jun 2022404.43410.61393.34399.65398.90289,000
22 Jun 2022402.48413.14399.44400.46399.70427,000
21 Jun 2022407.15417.07405.84412.84412.06385,600
17 Jun 2022388.84401.00381.58398.56397.81847,400
16 Jun 2022403.02403.02381.21387.12386.39550,600
15 Jun 2022411.96425.95403.09416.19415.40386,100
14 Jun 2022396.37411.24394.60407.16406.39577,900
13 Jun 2022407.85412.19388.33389.64388.90651,000
10 Jun 2022436.71439.08422.57423.62422.82381,100
09 Jun 2022452.69462.31443.96444.08443.24242,900
08 Jun 2022465.78473.62451.28457.90457.04313,800
07 Jun 2022458.66476.17458.34473.44472.55262,600
06 Jun 2022470.48475.00456.23466.10465.22234,400
03 Jun 2022456.39460.35449.29457.46456.60485,700
02 Jun 2022443.33473.04440.85472.30471.41353,500
01 Jun 2022455.52457.00441.59448.25447.40462,800
31 May 2022455.56458.00440.12450.39449.54685,700
27 May 2022429.38458.74429.38455.85454.99545,300
26 May 2022401.31425.24397.28421.67420.87404,800
25 May 2022384.53408.19384.53401.61400.85370,600
24 May 2022410.76410.76387.36388.44387.71588,300
23 May 2022414.50420.00410.89418.75417.96297,500
20 May 2022428.65429.91395.54418.12417.33567,900
19 May 2022410.28430.04403.69416.69415.90411,800
18 May 2022434.05447.48407.22411.36410.58605,900
17 May 2022428.28443.35428.27443.10442.26524,100
16 May 2022425.45432.41416.03417.00416.21355,600
13 May 2022400.76434.63398.00431.67430.85494,300
12 May 2022382.53395.60376.12388.42387.69666,100
11 May 2022408.07422.58385.71386.71385.98593,900
10 May 2022419.86422.74398.55412.79412.01673,600
09 May 2022435.00437.32403.15406.74405.97600,000
06 May 2022446.50454.80426.09444.94444.10367,800
05 May 2022471.35472.97443.54451.98451.13593,100
04 May 2022453.16482.29436.05479.19478.29659,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...