NASDAQ:MPWR
Monolithic Power Systems Stock Price (Quote)
$591.52
-28.79 (-4.64%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $587.53 | $700.85 | Friday, 19th Apr 2024 MPWR stock ended at $591.52. This is 4.64% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 5.38% from a day low at $587.53 to a day high of $619.16. |
| 90 days | $587.53 | $778.15 | |
| 52 weeks | $383.40 | $778.15 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $619.16 | $619.16 | $587.53 | $591.52 | 655 170 |
| 2024-04-18 | $632.09 | $633.90 | $617.84 | $620.31 | 647 097 |
| 2024-04-17 | $655.92 | $663.43 | $633.60 | $637.72 | 522 380 |
| 2024-04-16 | $645.00 | $659.30 | $645.00 | $655.53 | 327 742 |
| 2024-04-15 | $671.26 | $673.02 | $640.51 | $646.63 | 411 652 |
| 2024-04-12 | $665.88 | $672.70 | $658.19 | $658.23 | 421 068 |
| 2024-04-11 | $671.89 | $685.05 | $665.62 | $684.34 | 288 155 |
| 2024-04-10 | $662.90 | $678.09 | $657.33 | $666.49 | 365 458 |
| 2024-04-09 | $691.22 | $700.85 | $672.50 | $682.15 | 370 239 |
| 2024-04-08 | $668.76 | $690.88 | $668.76 | $681.32 | 536 637 |
| 2024-04-05 | $643.66 | $659.06 | $643.66 | $654.31 | 367 744 |
| 2024-04-04 | $659.98 | $666.98 | $640.41 | $643.14 | 555 525 |
| 2024-04-03 | $643.90 | $661.09 | $643.75 | $649.84 | 417 593 |
| 2024-04-02 | $658.12 | $658.39 | $644.74 | $648.97 | 549 647 |
| 2024-04-01 | $677.42 | $688.16 | $664.97 | $668.48 | 427 890 |
| 2024-03-28 | $674.97 | $683.76 | $671.73 | $677.42 | 287 458 |
| 2024-03-27 | $670.21 | $676.62 | $657.41 | $673.14 | 402 853 |
| 2024-03-26 | $677.50 | $678.20 | $665.60 | $666.49 | 326 920 |
| 2024-03-25 | $662.95 | $672.14 | $659.21 | $669.37 | 299 035 |
| 2024-03-22 | $667.97 | $679.39 | $663.06 | $672.31 | 391 613 |
| 2024-03-21 | $683.50 | $689.04 | $669.14 | $675.24 | 635 113 |
| 2024-03-20 | $653.92 | $668.16 | $646.48 | $667.01 | 560 241 |
| 2024-03-19 | $663.00 | $669.17 | $640.61 | $650.28 | 869 464 |
| 2024-03-18 | $699.99 | $705.00 | $671.86 | $674.30 | 551 331 |
| 2024-03-15 | $686.07 | $699.27 | $682.05 | $686.99 | 829 551 |
