NASDAQ:MPWR
Monolithic Power Systems Stock Price (Quote)
$677.23
+16.89 (+2.56%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $584.95 | $700.85 | Friday, 26th Apr 2024 MPWR stock ended at $677.23. This is 2.56% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.97% from a day low at $661.32 to a day high of $680.95. |
| 90 days | $584.95 | $778.15 | |
| 52 weeks | $383.40 | $778.15 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $662.40 | $680.95 | $661.32 | $677.23 | 340 581 |
| Apr 25, 2024 | $638.33 | $667.06 | $636.43 | $660.34 | 435 378 |
| Apr 24, 2024 | $636.51 | $654.46 | $628.26 | $642.21 | 722 509 |
| Apr 23, 2024 | $603.64 | $617.81 | $601.34 | $611.37 | 417 784 |
| Apr 22, 2024 | $596.77 | $603.27 | $584.95 | $600.63 | 462 665 |
| Apr 19, 2024 | $619.16 | $619.16 | $587.53 | $591.52 | 655 170 |
| Apr 18, 2024 | $632.09 | $633.90 | $617.84 | $620.31 | 647 097 |
| Apr 17, 2024 | $655.92 | $663.43 | $633.60 | $637.72 | 522 380 |
| Apr 16, 2024 | $645.00 | $659.30 | $645.00 | $655.53 | 327 742 |
| Apr 15, 2024 | $671.26 | $673.02 | $640.51 | $646.63 | 411 652 |
| Apr 12, 2024 | $665.88 | $672.70 | $658.19 | $658.23 | 421 068 |
| Apr 11, 2024 | $671.89 | $685.05 | $665.62 | $684.34 | 288 155 |
| Apr 10, 2024 | $662.90 | $678.09 | $657.33 | $666.49 | 365 458 |
| Apr 09, 2024 | $691.22 | $700.85 | $672.50 | $682.15 | 370 239 |
| Apr 08, 2024 | $668.76 | $690.88 | $668.76 | $681.32 | 536 637 |
| Apr 05, 2024 | $643.66 | $659.06 | $643.66 | $654.31 | 367 744 |
| Apr 04, 2024 | $659.98 | $666.98 | $640.41 | $643.14 | 555 525 |
| Apr 03, 2024 | $643.90 | $661.09 | $643.75 | $649.84 | 417 593 |
| Apr 02, 2024 | $658.12 | $658.39 | $644.74 | $648.97 | 549 647 |
| Apr 01, 2024 | $677.42 | $688.16 | $664.97 | $668.48 | 427 890 |
| Mar 28, 2024 | $674.97 | $683.76 | $671.73 | $677.42 | 287 458 |
| Mar 27, 2024 | $670.21 | $676.62 | $657.41 | $673.14 | 402 853 |
| Mar 26, 2024 | $677.50 | $678.20 | $665.60 | $666.49 | 326 920 |
| Mar 25, 2024 | $662.95 | $672.14 | $659.21 | $669.37 | 299 035 |
| Mar 22, 2024 | $667.97 | $679.39 | $663.06 | $672.31 | 391 613 |
