Monolithic Power Systems, Inc. - Common Stock (MPWR)

1,211.63
+12.82 (1.07%)
NASDAQ · Last Trade: Oct 31st, 9:52 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Monolithic Power Systems, Inc. - Common Stock (MPWR)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/20261,173.991,263.051,171.021,211.632,133,8301,211.63
10/29/20261,199.161,209.861,163.861,198.81789,2921,198.81
10/28/20261,224.141,224.141,188.931,211.22650,0341,211.22
10/27/20261,183.431,220.771,173.951,211.89813,2131,211.89
10/26/20261,141.841,178.381,135.181,167.27921,0501,167.27
10/23/20261,156.391,169.061,126.571,140.12669,6861,140.12
10/22/20261,227.181,230.421,147.171,167.931,480,0691,167.93
10/21/20261,265.581,288.271,259.871,283.32610,8261,283.32
10/20/20261,232.851,284.871,222.291,248.74509,5971,248.74
10/19/20261,255.411,283.591,236.261,253.66862,3201,253.66
10/16/20261,223.321,249.001,207.201,210.86835,1211,210.86
10/15/20261,198.151,260.241,195.001,249.20991,5121,249.20
10/14/20261,295.001,300.761,234.361,243.111,122,3391,243.11
10/13/20261,294.291,322.401,283.811,319.55731,5381,319.55
10/12/20261,365.361,365.361,314.521,319.23870,0551,319.23
10/09/20261,396.531,401.761,351.261,386.29433,7521,386.29
10/08/20261,405.991,416.621,349.391,369.80848,1141,369.80
10/07/20261,447.641,450.701,412.681,425.98481,8081,425.98
10/06/20261,487.881,491.641,458.791,473.69375,0671,473.69
10/05/20261,444.411,482.971,432.381,479.89685,4401,479.89
10/02/20261,406.001,455.991,393.131,439.73705,8051,439.73
10/01/20261,359.981,368.671,331.001,360.97492,3291,360.97
9/30/20261,353.771,361.441,324.961,347.22465,2031,347.22
9/29/20261,372.051,374.321,347.851,355.99450,0601,355.99
9/28/20261,353.131,359.761,320.801,351.20659,8701,351.20
9/25/20261,332.631,377.141,329.471,367.43536,8781,367.43
9/24/20261,317.091,349.641,313.091,335.55492,5731,335.55
9/23/20261,367.081,371.661,302.101,355.47767,1251,355.47
9/22/20261,278.081,387.451,271.031,380.621,534,9751,380.62
9/21/20261,243.251,283.831,217.241,277.681,029,9561,277.68
9/18/20261,185.521,221.511,176.211,217.801,427,3831,217.80
9/17/20261,183.151,184.151,146.401,169.58950,2091,169.58
9/16/20261,157.421,176.051,133.831,147.61625,1311,147.61
9/15/20261,164.971,171.181,136.651,142.46557,0581,142.46
9/14/20261,184.431,185.891,141.381,143.24984,5401,143.24
9/11/20261,200.801,241.041,194.471,234.46555,1881,234.46
9/10/20261,184.851,205.191,175.951,186.08625,3201,186.08
9/09/20261,206.701,228.821,198.171,203.75508,4551,203.75
9/08/20261,230.641,243.091,211.221,218.50763,3891,218.50
9/04/20261,239.131,239.131,206.551,223.86625,8981,223.86
9/03/20261,200.701,225.001,189.491,213.65413,6701,213.65
9/02/20261,224.921,245.231,211.731,219.36405,1831,219.36
9/01/20261,245.111,250.001,211.861,225.96758,0081,225.96
8/31/20261,261.901,279.001,253.001,267.77689,1311,267.77
8/28/20261,306.031,306.031,254.011,256.26709,3501,256.26
8/27/20261,319.751,332.001,290.851,311.08459,1641,311.08
8/26/20261,301.041,311.021,284.561,303.88254,7821,303.88
8/25/20261,310.061,322.991,293.341,304.15359,5481,304.15
8/24/20261,298.381,305.641,255.561,285.03897,7511,285.03
8/21/20261,321.131,337.701,297.301,316.28529,7711,316.28
8/20/20261,311.341,327.001,295.021,310.60437,0971,310.60
8/19/20261,321.121,335.191,267.771,300.14710,8461,300.14
8/18/20261,365.441,376.531,303.221,333.181,144,1961,333.18
8/17/20261,418.011,448.761,411.601,415.99542,8461,415.99
8/14/20261,360.001,404.141,355.111,402.01440,3621,402.01
8/13/20261,421.441,438.381,358.001,362.55506,4271,362.55
8/12/20261,451.181,464.991,423.101,425.01623,7351,425.01
8/11/20261,413.781,431.631,383.631,402.11413,8351,402.11
8/10/20261,428.221,430.001,379.171,381.10493,6741,381.10
8/07/20261,385.971,417.091,370.951,401.54605,8621,401.54
8/06/20261,313.251,415.371,305.131,359.08629,6761,359.08
8/05/20261,320.011,358.611,308.451,345.45704,7971,345.45
8/04/20261,402.101,425.991,333.321,335.031,228,3291,335.03
8/03/20261,417.781,421.601,305.011,344.371,215,3741,344.37