Range Low Price High Price Comment
30 days $709.02 $856.30 Tuesday, 2nd Jul 2024 MPWR stock ended at $828.75. This is 1.14% more than the trading day before Monday, 1st Jul 2024. During the day the stock fluctuated 2.36% from a day low at $815.72 to a day high of $835.00.
90 days $584.95 $856.30
52 weeks $392.10 $856.30

Historical Monolithic Power Systems prices

Date Open High Low Close Volume
Jul 02, 2024 $818.98 $835.00 $815.72 $828.75 250 275
Jul 01, 2024 $807.88 $822.33 $794.11 $819.40 500 198
Jun 28, 2024 $820.46 $837.34 $814.94 $821.68 720 618
Jun 27, 2024 $810.61 $820.96 $808.01 $810.70 352 352
Jun 26, 2024 $816.55 $825.84 $803.90 $816.45 263 784
Jun 25, 2024 $810.45 $822.53 $799.64 $819.87 455 527
Jun 24, 2024 $819.84 $834.62 $795.68 $798.14 677 266
Jun 21, 2024 $823.40 $828.69 $806.87 $826.17 838 340
Jun 20, 2024 $824.57 $848.45 $819.63 $825.33 600 753
Jun 18, 2024 $824.57 $856.30 $821.04 $852.56 521 462
Jun 17, 2024 $810.48 $830.31 $798.31 $827.39 431 417
Jun 14, 2024 $806.66 $813.29 $796.67 $806.57 287 755
Jun 13, 2024 $808.32 $820.81 $796.52 $817.00 472 356
Jun 12, 2024 $796.40 $822.48 $789.88 $815.63 580 849
Jun 11, 2024 $778.40 $787.51 $770.17 $783.98 292 438
Jun 10, 2024 $745.03 $783.65 $745.03 $779.58 450 920
Jun 07, 2024 $748.61 $758.95 $743.56 $751.64 321 015
Jun 06, 2024 $757.17 $762.73 $747.11 $758.61 462 860
Jun 05, 2024 $741.27 $758.47 $732.98 $757.61 497 534
Jun 04, 2024 $732.61 $735.20 $719.99 $726.56 240 902
Jun 03, 2024 $746.35 $746.42 $709.02 $731.79 336 085
May 31, 2024 $743.53 $754.62 $707.19 $735.63 636 306
May 30, 2024 $750.10 $753.83 $740.43 $743.90 378 323
May 29, 2024 $744.95 $757.13 $744.93 $746.40 466 217
May 28, 2024 $761.02 $765.78 $749.41 $759.58 448 385

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use MPWR stock historical prices to predict future price movements?
Trend Analysis: Examine the MPWR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the MPWR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Monolithic Power Systems

Monolithic Power Systems Monolithic Power Systems, Inc. engages in the design, development, marketing, and sale of semiconductor-based power electronics solutions for the computing and storage, automotive, industrial, communications, and consumer markets. The company provides direct current (DC) to DC integrated circuits (ICs) that are used to convert and control voltages of various electronic systems, such as portable electronic devices, wireless LAN access points, comp... MPWR Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT