Singapore markets closed

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
543.44-3.08 (-0.56%)
At close: 04:00PM EST
562.52 +19.08 (+3.51%)
Pre-market: 08:06AM EST
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 2023543.56551.98538.00543.44543.44247,800
27 Nov 2023546.07554.00539.70546.52546.52195,400
24 Nov 2023544.37550.03544.37549.44549.44134,800
22 Nov 2023543.57554.17543.26546.07546.07288,700
21 Nov 2023545.02545.99535.39538.09538.09394,800
20 Nov 2023540.00553.17539.79551.20551.20354,500
17 Nov 2023538.18543.50535.37540.02540.02304,300
16 Nov 2023541.47545.12532.86536.98536.98585,100
15 Nov 2023541.60556.43538.59547.60547.60742,000
14 Nov 2023523.64539.00523.64535.47535.47702,400
13 Nov 2023503.86511.98500.54507.12507.12469,200
10 Nov 2023491.62507.19485.38504.58504.58478,300
09 Nov 2023500.12507.00480.43482.06482.06553,500
08 Nov 2023490.39498.43485.11492.94492.94371,800
07 Nov 2023493.02499.25489.59492.56492.56360,300
06 Nov 2023492.92495.95486.65493.54493.54522,100
03 Nov 2023481.22502.44480.27492.93492.93842,200
02 Nov 2023467.79478.00459.69471.72471.72970,500
01 Nov 2023440.03458.35432.64456.56456.561,024,700
31 Oct 2023425.60445.02409.05441.74441.741,734,400
30 Oct 2023400.00410.27392.10404.00404.001,174,400
27 Oct 2023406.32410.56399.53405.93405.93521,600
26 Oct 2023401.21414.14398.87404.06404.06590,600
25 Oct 2023411.28411.28395.23399.73399.73628,600
24 Oct 2023417.39424.44411.76418.00418.00585,000
23 Oct 2023416.08422.46408.18413.49413.49624,200
20 Oct 2023432.36440.53418.69420.04420.04646,000
19 Oct 2023460.87462.71431.53433.75433.75961,300
18 Oct 2023466.58473.90460.14461.06461.06547,500
17 Oct 2023470.91483.52467.26476.56476.56312,000
16 Oct 2023475.88486.78475.88483.12483.12407,700
13 Oct 2023495.88496.20473.65475.75475.75356,800
12 Oct 2023504.57513.10490.50493.04493.04469,200
11 Oct 2023490.39503.11490.39502.04502.04463,800
10 Oct 2023479.46496.05478.57490.00490.00440,700
09 Oct 2023467.33478.00463.00476.02476.02364,500
06 Oct 2023446.78476.97446.78473.68473.68598,200
05 Oct 2023454.80457.52442.23451.76451.76454,400
04 Oct 2023452.53459.16448.11457.17457.17550,000
03 Oct 2023455.02464.97445.98448.93448.93367,100
02 Oct 2023461.37464.86452.45459.34459.34283,700
29 Sept 2023460.05466.41459.59462.00462.00519,700
28 Sept 2023440.74458.93437.46451.92451.92553,500
28 Sept 20231 Dividend
27 Sept 2023451.23453.57438.74441.18440.18711,800
26 Sept 2023448.60453.94442.04444.54443.53405,300
25 Sept 2023448.10455.50444.82453.15452.12328,600
22 Sept 2023445.80452.31441.88449.29448.27428,400
21 Sept 2023448.40453.25439.59440.38439.38597,600
20 Sept 2023461.98467.33452.65452.86451.83394,900
19 Sept 2023462.93463.17454.16457.78456.74448,300
18 Sept 2023460.00472.49459.46463.19462.14533,000
15 Sept 2023476.49476.49462.45464.23463.18992,700
14 Sept 2023476.38481.77468.00479.17478.08500,200
13 Sept 2023471.70480.95468.57470.36469.29594,500
12 Sept 2023480.89490.00473.25473.94472.87516,200
11 Sept 2023509.46509.46478.31486.16485.06554,700
08 Sept 2023506.25508.99498.63500.87499.73369,300
07 Sept 2023507.84509.07494.11506.14504.99487,200
06 Sept 2023526.00536.39516.52523.18521.99344,100
05 Sept 2023524.08535.24520.35528.72527.52331,500
01 Sept 2023525.53528.55518.61524.92523.73252,200
31 Aug 2023513.32526.21513.32521.21520.03423,000
30 Aug 2023509.25519.24507.12515.14513.97256,200
29 Aug 2023488.81514.95488.43512.82511.66496,200
28 Aug 2023496.55499.09486.54493.87492.75421,700
25 Aug 2023488.01491.95474.47489.08487.97692,200
24 Aug 2023526.98530.03486.71488.01486.90908,900
23 Aug 2023496.16525.97492.16519.45518.27737,500
22 Aug 2023509.31513.40493.26500.63499.50455,100
21 Aug 2023483.78501.56482.86498.89497.76505,300
18 Aug 2023477.50485.75475.06482.29481.20500,100
17 Aug 2023495.35495.35483.87485.35484.25522,900
16 Aug 2023516.70516.70492.48493.91492.79543,200
15 Aug 2023517.86522.67511.67518.89517.71505,700
14 Aug 2023497.85524.99496.93524.66523.47452,000
11 Aug 2023508.51516.42501.99502.17501.03467,700
10 Aug 2023527.94533.63513.54518.48517.30413,600
09 Aug 2023527.89528.97515.57521.04519.86451,700
08 Aug 2023530.30531.49520.49529.70528.50343,000
07 Aug 2023542.73542.73529.12541.72540.49338,200
04 Aug 2023526.51543.51518.71537.04535.82517,800
03 Aug 2023525.20536.32519.03532.68531.47455,600
02 Aug 2023538.82546.53522.74530.43529.23717,000
01 Aug 2023512.01555.17500.00550.29549.041,557,100
31 Jul 2023546.73563.80546.18559.49558.22796,900
28 Jul 2023554.39555.03541.42545.55544.31550,300
27 Jul 2023549.27555.12530.00537.19535.97787,900
26 Jul 2023542.59542.59515.11528.80527.601,070,900
25 Jul 2023538.95558.54538.88551.53550.28536,600
24 Jul 2023530.36535.96521.13533.22532.01385,200
21 Jul 2023535.18539.00528.12533.67532.46592,800
20 Jul 2023545.00549.98524.93529.05527.851,144,000
19 Jul 2023584.38589.45571.14574.51573.21508,100
18 Jul 2023584.03591.33577.50588.11586.78405,700
17 Jul 2023568.00595.98566.58588.72587.39402,300
14 Jul 2023573.41581.08561.60565.01563.73334,600
13 Jul 2023567.39581.56565.03576.62575.31619,500
12 Jul 2023550.75562.94548.68561.04559.77658,500
11 Jul 2023541.76543.51531.36542.53541.30421,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...