Singapore markets closed

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
423.00-9.76 (-2.26%)
As of 10:54AM EST. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023428.64431.12422.98423.00423.00122,278
26 Jan 2023431.46436.42420.77432.76432.76295,700
25 Jan 2023407.79426.20402.14424.69424.69350,700
24 Jan 2023425.92434.80415.52419.13419.13445,800
23 Jan 2023403.99429.60399.06428.51428.51792,500
20 Jan 2023390.38397.94383.28397.78397.78358,900
19 Jan 2023391.59393.24379.10383.29383.29650,500
18 Jan 2023405.79409.58397.22397.85397.85307,400
17 Jan 2023395.92403.78395.92401.68401.68478,500
13 Jan 2023392.75398.74391.34398.46398.46208,900
12 Jan 2023398.00404.53387.11399.64399.64457,600
11 Jan 2023390.37397.90388.52397.37397.37486,200
10 Jan 2023383.42391.42381.34388.17388.17391,700
09 Jan 2023377.00391.50372.48383.46383.46615,000
06 Jan 2023350.96370.62345.70367.45367.45549,800
05 Jan 2023352.18357.43346.33347.06347.06627,100
04 Jan 2023348.68361.10348.52357.83357.83591,800
03 Jan 2023359.65361.03339.28342.95342.95588,700
30 Dec 2022346.01354.08343.85353.61353.61346,200
29 Dec 2022347.62355.86345.96353.42353.42506,600
29 Dec 20220.75 Dividend
28 Dec 2022339.67348.47336.63340.28339.53343,600
27 Dec 2022348.21352.97338.09342.28341.53441,400
23 Dec 2022343.72350.89337.21350.61349.84421,300
22 Dec 2022357.34360.24339.45347.60346.83982,800
21 Dec 2022361.49369.54359.61367.00366.19454,900
20 Dec 2022352.32363.48352.32357.87357.08370,200
19 Dec 2022367.49367.49348.47359.01358.22730,200
16 Dec 2022371.96375.72360.71367.03366.221,631,300
15 Dec 2022383.76384.49373.01373.30372.48662,800
14 Dec 2022401.51406.49390.43395.39394.52596,200
13 Dec 2022412.88416.14389.97401.52400.64736,300
12 Dec 2022385.85393.23382.78393.03392.16534,800
09 Dec 2022380.00391.51378.09386.10385.25673,600
08 Dec 2022370.29388.91365.15385.35384.50622,400
07 Dec 2022360.04369.01358.64367.77366.96369,600
06 Dec 2022374.20374.91360.00363.86363.06546,500
05 Dec 2022378.56383.60371.64375.06374.23471,300
02 Dec 2022371.44386.17368.92383.21382.37585,800
01 Dec 2022381.01384.97369.95382.07381.23669,100
30 Nov 2022356.74382.97350.88381.96381.12781,000
29 Nov 2022358.29359.79351.83354.95354.17396,200
28 Nov 2022362.36367.63353.11355.49354.71574,400
25 Nov 2022370.43372.54369.15369.28368.47213,400
23 Nov 2022371.12382.45370.81375.69374.86359,500
22 Nov 2022372.08374.28366.12374.02373.20460,700
21 Nov 2022370.06376.33368.14368.28367.47413,300
18 Nov 2022384.16384.31372.14377.31376.48364,900
17 Nov 2022363.80379.59361.20376.04375.21500,800
16 Nov 2022396.63399.34373.73375.38374.55734,100
15 Nov 2022405.44409.73400.46405.03404.14611,200
14 Nov 2022388.98396.21386.18387.97387.11619,200
11 Nov 2022386.88402.54382.01393.37392.50751,600
10 Nov 2022364.01388.85363.82386.87386.02900,600
09 Nov 2022348.82352.78342.35343.84343.08675,500
08 Nov 2022359.91363.77349.67356.15355.37587,600
07 Nov 2022355.36356.28345.45352.96352.18690,300
04 Nov 2022343.98353.17339.26351.74350.96896,500
03 Nov 2022328.94341.67328.20334.20333.46780,400
02 Nov 2022347.44355.52334.35334.54333.80996,000
01 Nov 2022349.66353.81343.47348.88348.111,177,300
31 Oct 2022341.13344.63333.12339.45338.701,048,600
28 Oct 2022325.27348.71320.01346.80346.042,143,900
27 Oct 2022339.79344.15323.74329.48328.751,160,300
26 Oct 2022333.47347.18329.01333.33332.60851,400
25 Oct 2022333.38344.72333.03342.16341.41798,200
24 Oct 2022332.20335.49321.15330.99330.26649,600
21 Oct 2022315.18334.08313.78332.83332.10797,900
20 Oct 2022314.91325.75313.43317.44316.74536,200
19 Oct 2022311.03322.74307.87314.83314.14576,200
18 Oct 2022329.34334.33310.92315.60314.90638,300
17 Oct 2022317.96322.00313.92316.17315.47763,800
14 Oct 2022338.24338.24308.60309.20308.52901,900
13 Oct 2022308.74343.29301.69331.96331.231,406,500
12 Oct 2022327.82329.65320.56322.98322.27756,300
11 Oct 2022337.56339.95323.37328.01327.291,588,500
10 Oct 2022360.13361.97339.21344.34343.581,190,000
07 Oct 2022383.89383.89357.71362.60361.801,384,700
06 Oct 2022397.48410.79393.10395.35394.48530,900
05 Oct 2022385.71404.21380.96399.84398.96680,300
04 Oct 2022388.99397.59388.82394.01393.14640,400
03 Oct 2022366.55380.63362.68377.00376.171,026,300
30 Sept 2022362.18376.78360.11363.40362.601,288,000
29 Sept 2022372.97372.97360.27365.40364.59882,500
29 Sept 20220.75 Dividend
28 Sept 2022368.62381.88366.57379.33377.75527,900
27 Sept 2022381.22381.22364.29372.66371.10831,500
26 Sept 2022370.77378.80364.23367.35365.82887,700
23 Sept 2022376.56378.62360.55371.24369.691,465,500
22 Sept 2022401.24403.16380.40381.71380.12872,800
21 Sept 2022412.65422.15403.64403.86402.17541,400
20 Sept 2022413.27416.31409.03410.84409.12360,900
19 Sept 2022410.39422.31410.00417.66415.92514,900
16 Sept 2022416.81419.39407.09417.96416.21804,400
15 Sept 2022426.66431.40416.45418.88417.13504,400
14 Sept 2022430.83431.81418.90429.71427.92502,100
13 Sept 2022426.90433.82420.91422.33420.57616,200
12 Sept 2022449.00451.84439.36446.92445.05322,700
09 Sept 2022444.48454.30444.48447.20445.33473,700
08 Sept 2022420.96438.78417.64438.78436.95433,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...