Singapore markets closed

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
418.12+1.43 (+0.34%)
At close: 04:00PM EDT
418.12 0.00 (0.00%)
After hours: 04:32PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 2022428.65429.91395.54418.12418.12547,351
19 May 2022410.28430.04403.69416.69416.69411,800
18 May 2022434.05447.48407.22411.36411.36605,900
17 May 2022428.28443.35428.27443.10443.10524,100
16 May 2022425.45432.41416.03417.00417.00355,600
13 May 2022400.76434.63398.00431.67431.67494,300
12 May 2022382.53395.60376.12388.42388.42666,100
11 May 2022408.07422.58385.71386.71386.71593,900
10 May 2022419.86422.74398.55412.79412.79673,600
09 May 2022435.00437.32403.15406.74406.74600,000
06 May 2022446.50454.80426.09444.94444.94367,800
05 May 2022471.35472.97443.54451.98451.98593,100
04 May 2022453.16482.29436.05479.19479.19659,700
03 May 2022445.00462.15426.73457.48457.481,231,100
02 May 2022392.83415.63390.39410.87410.87652,100
29 Apr 2022403.54414.92390.10392.24392.24594,900
28 Apr 2022400.98417.97390.38412.49412.49586,400
27 Apr 2022391.46405.26389.60392.38392.38379,000
26 Apr 2022410.62413.00393.82394.37394.37434,900
25 Apr 2022400.00421.30398.15420.17420.17405,000
22 Apr 2022415.10419.20403.21404.21404.21281,800
21 Apr 2022437.18444.00412.53415.56415.56322,800
20 Apr 2022442.94447.30428.87432.19432.19246,400
19 Apr 2022423.47438.53419.95437.45437.45366,500
18 Apr 2022407.72429.45407.72425.92425.92441,500
14 Apr 2022419.26421.72409.36409.38409.38390,400
13 Apr 2022402.94422.95400.31420.64420.64492,700
12 Apr 2022406.93410.69397.64401.04401.04414,400
11 Apr 2022406.99407.02392.85396.11396.11552,500
08 Apr 2022430.09430.36410.64411.59411.59494,600
07 Apr 2022429.82440.82421.85436.31436.31437,200
06 Apr 2022432.96439.13421.48431.25431.25716,700
05 Apr 2022468.62471.58438.15439.38439.38693,600
04 Apr 2022467.34479.40464.01474.53474.53383,300
01 Apr 2022485.25489.86455.94463.60463.60635,400
31 Mar 2022495.82499.00484.88485.68485.68463,700
30 Mar 2022510.32512.00486.03488.40488.40482,300
30 Mar 20220.75 Dividend
29 Mar 2022505.23514.70496.89512.21511.46395,200
28 Mar 2022486.91499.46481.01499.42498.69269,900
25 Mar 2022493.57496.51480.13491.52490.80347,600
24 Mar 2022467.02495.80464.45494.62493.90499,400
23 Mar 2022464.72483.69459.35463.72463.04424,800
22 Mar 2022466.34481.08461.72470.15469.46496,400
21 Mar 2022461.82470.82452.91464.43463.75589,200
18 Mar 2022450.19472.20443.29469.88469.191,154,600
17 Mar 2022435.09453.65432.64451.24450.58434,200
16 Mar 2022428.69444.07418.20440.68440.03544,800
15 Mar 2022385.29423.65384.10421.82421.20805,000
14 Mar 2022398.18405.66383.26385.01384.45546,000
11 Mar 2022418.99423.51395.12395.74395.16235,300
10 Mar 2022406.19411.82399.61409.06408.46260,400
09 Mar 2022408.18422.82403.75418.16417.55433,800
08 Mar 2022385.14406.87373.59394.44393.86492,600
07 Mar 2022416.51419.63381.42381.50380.94696,700
04 Mar 2022425.87427.88407.35413.78413.17453,500
03 Mar 2022455.63455.63429.78430.00429.37511,500
02 Mar 2022441.25459.23441.25453.45452.79375,800
01 Mar 2022455.18460.64432.17436.60435.96553,500
28 Feb 2022457.45460.54446.48458.70458.03394,300
25 Feb 2022453.25462.74444.95461.44460.76351,300
24 Feb 2022415.64455.63412.43455.14454.47549,700
23 Feb 2022455.16459.52429.15431.41430.78438,500
22 Feb 2022451.63464.67444.42450.11449.45284,900
18 Feb 2022463.27466.75448.56457.35456.68525,900
17 Feb 2022476.07490.80460.55461.88461.20457,000
16 Feb 2022471.78489.30463.02487.57486.86507,300
15 Feb 2022441.67482.45441.67479.27478.57978,300
14 Feb 2022420.69439.17410.87433.32432.69747,200
11 Feb 2022440.68467.18420.52424.29423.671,541,200
10 Feb 2022411.08426.43404.84407.29406.69534,900
09 Feb 2022410.95424.60407.86422.81422.19363,800
08 Feb 2022397.10406.88392.99405.60405.01420,900
07 Feb 2022401.13410.49392.71396.95396.37317,200
04 Feb 2022390.66404.16386.93400.12399.53289,700
03 Feb 2022398.74410.33391.69393.16392.58502,500
02 Feb 2022411.00416.69408.73414.50413.89498,600
01 Feb 2022406.56409.36391.37406.34405.75385,800
31 Jan 2022375.81404.18375.81402.93402.34538,000
28 Jan 2022362.85371.05351.21370.89370.35623,100
27 Jan 2022384.20387.40359.67361.12360.59495,000
26 Jan 2022385.85394.75370.61378.21377.66742,000
25 Jan 2022389.77395.24372.47374.87374.32583,900
24 Jan 2022391.28402.43372.90402.02401.43752,600
21 Jan 2022399.46419.52396.30397.43396.85610,500
20 Jan 2022419.16425.05404.05404.16403.57454,800
19 Jan 2022420.31427.95411.20413.97413.36547,200
18 Jan 2022428.69430.90415.90416.35415.74363,700
14 Jan 2022428.05440.00427.22438.18437.54462,500
13 Jan 2022453.23455.74433.02433.61432.98309,600
12 Jan 2022457.96463.73444.97448.91448.25359,600
11 Jan 2022452.44454.71437.98452.51451.85448,100
10 Jan 2022438.00450.29426.18449.33448.67441,300
07 Jan 2022464.45469.81444.19444.69444.04411,200
06 Jan 2022460.43468.67449.41465.61464.93387,700
05 Jan 2022487.44488.84460.41460.53459.86473,700
04 Jan 2022499.25504.17475.19491.25490.53328,400
03 Jan 2022491.79497.00486.00494.85494.13300,800
31 Dec 2021491.85498.03490.61493.33492.61166,300
30 Dec 2021500.49500.91490.46491.50490.78175,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...