Yahoo

Mail

Singapore markets closed

Straits Times Index
3,240.58
+49.87(+1.56%)
Nikkei
26,739.03
+336.19(+1.27%)
Hang Seng
20,717.24
+596.56(+2.96%)
FTSE 100
7,389.98
+87.24(+1.19%)
BTC-USD
29,223.46
-858.52(-2.85%)
CMC Crypto 200
651.55
-21.82(-3.24%)

COMPANIES

Zilingo fires CEO as clash over embattled startup escalates

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

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	428.65	429.91	395.54	418.12	418.12	547,351
19 May 2022	410.28	430.04	403.69	416.69	416.69	411,800
18 May 2022	434.05	447.48	407.22	411.36	411.36	605,900
17 May 2022	428.28	443.35	428.27	443.10	443.10	524,100
16 May 2022	425.45	432.41	416.03	417.00	417.00	355,600
13 May 2022	400.76	434.63	398.00	431.67	431.67	494,300
12 May 2022	382.53	395.60	376.12	388.42	388.42	666,100
11 May 2022	408.07	422.58	385.71	386.71	386.71	593,900
10 May 2022	419.86	422.74	398.55	412.79	412.79	673,600
09 May 2022	435.00	437.32	403.15	406.74	406.74	600,000
06 May 2022	446.50	454.80	426.09	444.94	444.94	367,800
05 May 2022	471.35	472.97	443.54	451.98	451.98	593,100
04 May 2022	453.16	482.29	436.05	479.19	479.19	659,700
03 May 2022	445.00	462.15	426.73	457.48	457.48	1,231,100
02 May 2022	392.83	415.63	390.39	410.87	410.87	652,100
29 Apr 2022	403.54	414.92	390.10	392.24	392.24	594,900
28 Apr 2022	400.98	417.97	390.38	412.49	412.49	586,400
27 Apr 2022	391.46	405.26	389.60	392.38	392.38	379,000
26 Apr 2022	410.62	413.00	393.82	394.37	394.37	434,900
25 Apr 2022	400.00	421.30	398.15	420.17	420.17	405,000
22 Apr 2022	415.10	419.20	403.21	404.21	404.21	281,800
21 Apr 2022	437.18	444.00	412.53	415.56	415.56	322,800
20 Apr 2022	442.94	447.30	428.87	432.19	432.19	246,400
19 Apr 2022	423.47	438.53	419.95	437.45	437.45	366,500
18 Apr 2022	407.72	429.45	407.72	425.92	425.92	441,500
14 Apr 2022	419.26	421.72	409.36	409.38	409.38	390,400
13 Apr 2022	402.94	422.95	400.31	420.64	420.64	492,700
12 Apr 2022	406.93	410.69	397.64	401.04	401.04	414,400
11 Apr 2022	406.99	407.02	392.85	396.11	396.11	552,500
08 Apr 2022	430.09	430.36	410.64	411.59	411.59	494,600
07 Apr 2022	429.82	440.82	421.85	436.31	436.31	437,200
06 Apr 2022	432.96	439.13	421.48	431.25	431.25	716,700
05 Apr 2022	468.62	471.58	438.15	439.38	439.38	693,600
04 Apr 2022	467.34	479.40	464.01	474.53	474.53	383,300
01 Apr 2022	485.25	489.86	455.94	463.60	463.60	635,400
31 Mar 2022	495.82	499.00	484.88	485.68	485.68	463,700
30 Mar 2022	510.32	512.00	486.03	488.40	488.40	482,300
30 Mar 2022	0.75 Dividend
29 Mar 2022	505.23	514.70	496.89	512.21	511.46	395,200
28 Mar 2022	486.91	499.46	481.01	499.42	498.69	269,900
25 Mar 2022	493.57	496.51	480.13	491.52	490.80	347,600
24 Mar 2022	467.02	495.80	464.45	494.62	493.90	499,400
23 Mar 2022	464.72	483.69	459.35	463.72	463.04	424,800
22 Mar 2022	466.34	481.08	461.72	470.15	469.46	496,400
21 Mar 2022	461.82	470.82	452.91	464.43	463.75	589,200
18 Mar 2022	450.19	472.20	443.29	469.88	469.19	1,154,600
17 Mar 2022	435.09	453.65	432.64	451.24	450.58	434,200
16 Mar 2022	428.69	444.07	418.20	440.68	440.03	544,800
15 Mar 2022	385.29	423.65	384.10	421.82	421.20	805,000
14 Mar 2022	398.18	405.66	383.26	385.01	384.45	546,000
11 Mar 2022	418.99	423.51	395.12	395.74	395.16	235,300
10 Mar 2022	406.19	411.82	399.61	409.06	408.46	260,400
09 Mar 2022	408.18	422.82	403.75	418.16	417.55	433,800
08 Mar 2022	385.14	406.87	373.59	394.44	393.86	492,600
07 Mar 2022	416.51	419.63	381.42	381.50	380.94	696,700
04 Mar 2022	425.87	427.88	407.35	413.78	413.17	453,500
03 Mar 2022	455.63	455.63	429.78	430.00	429.37	511,500
02 Mar 2022	441.25	459.23	441.25	453.45	452.79	375,800
01 Mar 2022	455.18	460.64	432.17	436.60	435.96	553,500
28 Feb 2022	457.45	460.54	446.48	458.70	458.03	394,300
25 Feb 2022	453.25	462.74	444.95	461.44	460.76	351,300
24 Feb 2022	415.64	455.63	412.43	455.14	454.47	549,700
23 Feb 2022	455.16	459.52	429.15	431.41	430.78	438,500
22 Feb 2022	451.63	464.67	444.42	450.11	449.45	284,900
18 Feb 2022	463.27	466.75	448.56	457.35	456.68	525,900
17 Feb 2022	476.07	490.80	460.55	461.88	461.20	457,000
16 Feb 2022	471.78	489.30	463.02	487.57	486.86	507,300
15 Feb 2022	441.67	482.45	441.67	479.27	478.57	978,300
14 Feb 2022	420.69	439.17	410.87	433.32	432.69	747,200
11 Feb 2022	440.68	467.18	420.52	424.29	423.67	1,541,200
10 Feb 2022	411.08	426.43	404.84	407.29	406.69	534,900
09 Feb 2022	410.95	424.60	407.86	422.81	422.19	363,800
08 Feb 2022	397.10	406.88	392.99	405.60	405.01	420,900
07 Feb 2022	401.13	410.49	392.71	396.95	396.37	317,200
04 Feb 2022	390.66	404.16	386.93	400.12	399.53	289,700
03 Feb 2022	398.74	410.33	391.69	393.16	392.58	502,500
02 Feb 2022	411.00	416.69	408.73	414.50	413.89	498,600
01 Feb 2022	406.56	409.36	391.37	406.34	405.75	385,800
31 Jan 2022	375.81	404.18	375.81	402.93	402.34	538,000
28 Jan 2022	362.85	371.05	351.21	370.89	370.35	623,100
27 Jan 2022	384.20	387.40	359.67	361.12	360.59	495,000
26 Jan 2022	385.85	394.75	370.61	378.21	377.66	742,000
25 Jan 2022	389.77	395.24	372.47	374.87	374.32	583,900
24 Jan 2022	391.28	402.43	372.90	402.02	401.43	752,600
21 Jan 2022	399.46	419.52	396.30	397.43	396.85	610,500
20 Jan 2022	419.16	425.05	404.05	404.16	403.57	454,800
19 Jan 2022	420.31	427.95	411.20	413.97	413.36	547,200
18 Jan 2022	428.69	430.90	415.90	416.35	415.74	363,700
14 Jan 2022	428.05	440.00	427.22	438.18	437.54	462,500
13 Jan 2022	453.23	455.74	433.02	433.61	432.98	309,600
12 Jan 2022	457.96	463.73	444.97	448.91	448.25	359,600
11 Jan 2022	452.44	454.71	437.98	452.51	451.85	448,100
10 Jan 2022	438.00	450.29	426.18	449.33	448.67	441,300
07 Jan 2022	464.45	469.81	444.19	444.69	444.04	411,200
06 Jan 2022	460.43	468.67	449.41	465.61	464.93	387,700
05 Jan 2022	487.44	488.84	460.41	460.53	459.86	473,700
04 Jan 2022	499.25	504.17	475.19	491.25	490.53	328,400
03 Jan 2022	491.79	497.00	486.00	494.85	494.13	300,800
31 Dec 2021	491.85	498.03	490.61	493.33	492.61	166,300
30 Dec 2021	500.49	500.91	490.46	491.50	490.78	175,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,240.58+49.87(+1.56%)

Nikkei26,739.03+336.19(+1.27%)

Hang Seng20,717.24+596.56(+2.96%)

FTSE 1007,389.98+87.24(+1.19%)

BTC-USD29,223.46-858.52(-2.85%)

CMC Crypto 200651.55-21.82(-3.24%)

Zilingo fires CEO as clash over embattled startup escalates

Monolithic Power Systems, Inc. (MPWR)

Straits Times Index
3,240.58
+49.87(+1.56%)

Nikkei
26,739.03
+336.19(+1.27%)

Hang Seng
20,717.24
+596.56(+2.96%)

FTSE 100
7,389.98
+87.24(+1.19%)

BTC-USD
29,223.46
-858.52(-2.85%)

CMC Crypto 200
651.55
-21.82(-3.24%)