Singapore markets open in 30 minutes
Straits Times Index
3,227.10 -35.97 (-1.10%) S&P 500
3,693.23 -64.76 (-1.72%) Dow
29,590.41 -486.29 (-1.62%) Nasdaq
10,867.93 -198.87 (-1.80%) BTC-USD
18,868.69 -70.79 (-0.37%) CMC Crypto 200
433.52 -11.02 (-2.48%)
Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | 376.56 | 378.62 | 360.55 | 371.24 | 371.24 | 1,465,500 |
| 22 Sept 2022 | 401.24 | 403.16 | 380.40 | 381.71 | 381.71 | 872,800 |
| 21 Sept 2022 | 412.65 | 422.15 | 403.64 | 403.86 | 403.86 | 541,400 |
| 20 Sept 2022 | 413.27 | 416.31 | 409.03 | 410.84 | 410.84 | 360,900 |
| 19 Sept 2022 | 410.39 | 422.31 | 410.00 | 417.66 | 417.66 | 514,900 |
| 16 Sept 2022 | 416.81 | 419.39 | 407.09 | 417.96 | 417.96 | 804,400 |
| 15 Sept 2022 | 426.66 | 431.40 | 416.45 | 418.88 | 418.88 | 504,400 |
| 14 Sept 2022 | 430.83 | 431.81 | 418.90 | 429.71 | 429.71 | 502,100 |
| 13 Sept 2022 | 426.90 | 433.82 | 420.91 | 422.33 | 422.33 | 616,200 |
| 12 Sept 2022 | 449.00 | 451.84 | 439.36 | 446.92 | 446.92 | 322,700 |
| 09 Sept 2022 | 444.48 | 454.30 | 444.48 | 447.20 | 447.20 | 473,700 |
| 08 Sept 2022 | 420.96 | 438.78 | 417.64 | 438.78 | 438.78 | 433,700 |
| 07 Sept 2022 | 422.75 | 431.49 | 415.55 | 427.19 | 427.19 | 386,900 |
| 06 Sept 2022 | 424.72 | 426.91 | 415.90 | 418.89 | 418.89 | 408,800 |
| 02 Sept 2022 | 432.19 | 436.09 | 419.25 | 424.42 | 424.42 | 705,600 |
| 01 Sept 2022 | 440.00 | 441.77 | 403.41 | 425.47 | 425.47 | 1,403,100 |
| 31 Aug 2022 | 463.61 | 468.19 | 446.80 | 453.18 | 453.18 | 545,000 |
| 30 Aug 2022 | 467.98 | 470.07 | 453.62 | 463.17 | 463.17 | 547,900 |
| 29 Aug 2022 | 471.89 | 476.84 | 460.33 | 461.76 | 461.76 | 523,300 |
| 26 Aug 2022 | 509.43 | 513.00 | 475.70 | 476.62 | 476.62 | 709,200 |
| 25 Aug 2022 | 498.00 | 514.64 | 498.00 | 514.43 | 514.43 | 552,600 |
| 24 Aug 2022 | 500.54 | 500.54 | 492.37 | 497.11 | 497.11 | 262,100 |
| 23 Aug 2022 | 495.50 | 502.35 | 491.87 | 497.51 | 497.51 | 246,100 |
| 22 Aug 2022 | 500.00 | 504.86 | 490.36 | 491.64 | 491.64 | 439,800 |
| 19 Aug 2022 | 518.84 | 520.78 | 510.10 | 511.65 | 511.65 | 309,700 |
| 18 Aug 2022 | 524.99 | 534.77 | 521.06 | 527.24 | 527.24 | 361,300 |
| 17 Aug 2022 | 524.15 | 527.50 | 510.92 | 520.50 | 520.50 | 424,200 |
| 16 Aug 2022 | 534.16 | 537.99 | 522.32 | 531.41 | 531.41 | 350,500 |
| 15 Aug 2022 | 527.50 | 538.71 | 523.32 | 536.88 | 536.88 | 331,800 |
| 12 Aug 2022 | 521.43 | 530.98 | 518.57 | 527.75 | 527.75 | 444,000 |
| 11 Aug 2022 | 535.18 | 541.39 | 517.26 | 517.97 | 517.97 | 419,400 |
| 10 Aug 2022 | 527.29 | 534.13 | 512.51 | 532.01 | 532.01 | 559,700 |
| 09 Aug 2022 | 522.42 | 523.72 | 502.69 | 511.06 | 511.06 | 860,200 |
| 08 Aug 2022 | 530.63 | 536.55 | 521.92 | 535.52 | 535.52 | 587,500 |
| 05 Aug 2022 | 524.79 | 535.94 | 522.07 | 532.33 | 532.33 | 428,400 |
| 04 Aug 2022 | 522.38 | 537.99 | 521.39 | 530.96 | 530.96 | 591,800 |
| 03 Aug 2022 | 511.06 | 529.09 | 499.23 | 526.12 | 526.12 | 720,600 |
| 02 Aug 2022 | 494.35 | 512.00 | 481.58 | 505.72 | 505.72 | 1,288,500 |
| 01 Aug 2022 | 461.39 | 465.50 | 447.38 | 462.30 | 462.30 | 801,600 |
| 29 Jul 2022 | 455.64 | 469.66 | 455.64 | 464.72 | 464.72 | 465,900 |
| 28 Jul 2022 | 452.60 | 461.79 | 440.44 | 460.11 | 460.11 | 363,600 |
| 27 Jul 2022 | 433.11 | 456.40 | 431.78 | 451.01 | 451.01 | 515,000 |
| 26 Jul 2022 | 427.40 | 428.94 | 419.61 | 422.11 | 422.11 | 357,100 |
| 25 Jul 2022 | 431.90 | 431.90 | 414.27 | 430.28 | 430.28 | 460,700 |
| 22 Jul 2022 | 447.70 | 454.24 | 431.78 | 436.44 | 436.44 | 450,600 |
| 21 Jul 2022 | 445.44 | 457.98 | 438.43 | 456.03 | 456.03 | 463,000 |
| 20 Jul 2022 | 425.60 | 445.25 | 424.17 | 442.09 | 442.09 | 444,700 |
| 19 Jul 2022 | 414.48 | 428.20 | 414.42 | 426.24 | 426.24 | 435,500 |
| 18 Jul 2022 | 417.79 | 424.68 | 406.31 | 409.04 | 409.04 | 378,000 |
| 15 Jul 2022 | 403.81 | 412.52 | 398.22 | 410.25 | 410.25 | 403,800 |
| 14 Jul 2022 | 387.04 | 397.97 | 379.52 | 395.98 | 395.98 | 300,200 |
| 13 Jul 2022 | 374.83 | 390.76 | 372.00 | 387.45 | 387.45 | 388,000 |
| 12 Jul 2022 | 393.18 | 394.95 | 380.24 | 385.37 | 385.37 | 290,000 |
| 11 Jul 2022 | 390.64 | 395.24 | 386.65 | 389.65 | 389.65 | 349,700 |
| 08 Jul 2022 | 380.23 | 395.58 | 378.20 | 395.48 | 395.48 | 352,400 |
| 07 Jul 2022 | 378.41 | 390.31 | 378.41 | 386.69 | 386.69 | 333,400 |
| 06 Jul 2022 | 372.19 | 374.60 | 364.79 | 369.10 | 369.10 | 382,300 |
| 05 Jul 2022 | 355.69 | 369.35 | 348.02 | 368.76 | 368.76 | 679,200 |
| 01 Jul 2022 | 379.63 | 382.55 | 356.35 | 364.95 | 364.95 | 772,900 |
| 30 Jun 2022 | 385.90 | 394.85 | 376.00 | 384.04 | 384.04 | 545,800 |
| 29 Jun 2022 | 389.15 | 394.19 | 383.65 | 392.41 | 392.41 | 388,400 |
| 29 Jun 2022 | 0.75 Dividend | |||||
| 28 Jun 2022 | 418.59 | 428.59 | 395.84 | 397.13 | 396.38 | 494,300 |
| 27 Jun 2022 | 428.40 | 428.40 | 412.19 | 416.86 | 416.07 | 418,300 |
| 24 Jun 2022 | 409.26 | 420.78 | 406.74 | 419.41 | 418.62 | 682,900 |
| 23 Jun 2022 | 404.43 | 410.61 | 393.34 | 399.65 | 398.90 | 289,000 |
| 22 Jun 2022 | 402.48 | 413.14 | 399.44 | 400.46 | 399.70 | 427,000 |
| 21 Jun 2022 | 407.15 | 417.07 | 405.84 | 412.84 | 412.06 | 385,600 |
| 17 Jun 2022 | 388.84 | 401.00 | 381.58 | 398.56 | 397.81 | 847,400 |
| 16 Jun 2022 | 403.02 | 403.02 | 381.21 | 387.12 | 386.39 | 550,600 |
| 15 Jun 2022 | 411.96 | 425.95 | 403.09 | 416.19 | 415.40 | 386,100 |
| 14 Jun 2022 | 396.37 | 411.24 | 394.60 | 407.16 | 406.39 | 577,900 |
| 13 Jun 2022 | 407.85 | 412.19 | 388.33 | 389.64 | 388.90 | 651,000 |
| 10 Jun 2022 | 436.71 | 439.08 | 422.57 | 423.62 | 422.82 | 381,100 |
| 09 Jun 2022 | 452.69 | 462.31 | 443.96 | 444.08 | 443.24 | 242,900 |
| 08 Jun 2022 | 465.78 | 473.62 | 451.28 | 457.90 | 457.04 | 313,800 |
| 07 Jun 2022 | 458.66 | 476.17 | 458.34 | 473.44 | 472.55 | 262,600 |
| 06 Jun 2022 | 470.48 | 475.00 | 456.23 | 466.10 | 465.22 | 234,400 |
| 03 Jun 2022 | 456.39 | 460.35 | 449.29 | 457.46 | 456.60 | 485,700 |
| 02 Jun 2022 | 443.33 | 473.04 | 440.85 | 472.30 | 471.41 | 353,500 |
| 01 Jun 2022 | 455.52 | 457.00 | 441.59 | 448.25 | 447.40 | 462,800 |
| 31 May 2022 | 455.56 | 458.00 | 440.12 | 450.39 | 449.54 | 685,700 |
| 27 May 2022 | 429.38 | 458.74 | 429.38 | 455.85 | 454.99 | 545,300 |
| 26 May 2022 | 401.31 | 425.24 | 397.28 | 421.67 | 420.87 | 404,800 |
| 25 May 2022 | 384.53 | 408.19 | 384.53 | 401.61 | 400.85 | 370,600 |
| 24 May 2022 | 410.76 | 410.76 | 387.36 | 388.44 | 387.71 | 588,300 |
| 23 May 2022 | 414.50 | 420.00 | 410.89 | 418.75 | 417.96 | 297,500 |
| 20 May 2022 | 428.65 | 429.91 | 395.54 | 418.12 | 417.33 | 567,900 |
| 19 May 2022 | 410.28 | 430.04 | 403.69 | 416.69 | 415.90 | 411,800 |
| 18 May 2022 | 434.05 | 447.48 | 407.22 | 411.36 | 410.58 | 605,900 |
| 17 May 2022 | 428.28 | 443.35 | 428.27 | 443.10 | 442.26 | 524,100 |
| 16 May 2022 | 425.45 | 432.41 | 416.03 | 417.00 | 416.21 | 355,600 |
| 13 May 2022 | 400.76 | 434.63 | 398.00 | 431.67 | 430.85 | 494,300 |
| 12 May 2022 | 382.53 | 395.60 | 376.12 | 388.42 | 387.69 | 666,100 |
| 11 May 2022 | 408.07 | 422.58 | 385.71 | 386.71 | 385.98 | 593,900 |
| 10 May 2022 | 419.86 | 422.74 | 398.55 | 412.79 | 412.01 | 673,600 |
| 09 May 2022 | 435.00 | 437.32 | 403.15 | 406.74 | 405.97 | 600,000 |
| 06 May 2022 | 446.50 | 454.80 | 426.09 | 444.94 | 444.10 | 367,800 |
| 05 May 2022 | 471.35 | 472.97 | 443.54 | 451.98 | 451.13 | 593,100 |
| 04 May 2022 | 453.16 | 482.29 | 436.05 | 479.19 | 478.29 | 659,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
