NASDAQ:MPWR
Monolithic Power Systems Stock Price (Quote)
$707.22
-5.67 (-0.795%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $584.95 | $727.95 | Friday, 3rd May 2024 MPWR stock ended at $707.22. This is 0.795% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.78% from a day low at $701.46 to a day high of $727.95. |
| 90 days | $584.95 | $778.15 | |
| 52 weeks | $383.40 | $778.15 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $506.75 | $528.61 | $506.69 | $526.22 | 612 071 |
| Jun 09, 2023 | $506.51 | $512.54 | $495.91 | $501.87 | 510 527 |
| Jun 08, 2023 | $498.40 | $501.26 | $489.62 | $497.70 | 380 154 |
| Jun 07, 2023 | $501.60 | $511.38 | $490.38 | $494.58 | 450 220 |
| Jun 06, 2023 | $486.39 | $507.35 | $486.00 | $497.41 | 484 688 |
| Jun 05, 2023 | $495.25 | $496.27 | $477.36 | $487.15 | 635 758 |
| Jun 02, 2023 | $505.59 | $505.59 | $478.13 | $497.25 | 770 377 |
| Jun 01, 2023 | $495.00 | $504.38 | $487.66 | $499.29 | 732 082 |
| May 31, 2023 | $504.86 | $513.93 | $488.39 | $489.91 | 845 929 |
| May 30, 2023 | $541.48 | $553.64 | $512.34 | $514.97 | 1 166 023 |
| May 26, 2023 | $526.86 | $532.00 | $490.25 | $520.92 | 2 053 656 |
| May 25, 2023 | $454.12 | $494.76 | $451.00 | $488.32 | 2 118 588 |
| May 24, 2023 | $411.79 | $417.37 | $406.66 | $415.73 | 561 684 |
| May 23, 2023 | $441.94 | $443.69 | $422.05 | $423.70 | 566 390 |
| May 22, 2023 | $428.48 | $450.42 | $428.48 | $448.40 | 553 960 |
| May 19, 2023 | $431.40 | $435.08 | $427.67 | $432.02 | 480 920 |
| May 18, 2023 | $420.10 | $431.91 | $416.28 | $431.47 | 967 384 |
| May 17, 2023 | $405.79 | $420.82 | $400.31 | $415.71 | 637 988 |
| May 16, 2023 | $409.65 | $414.44 | $402.06 | $402.54 | 349 891 |
| May 15, 2023 | $399.56 | $413.34 | $396.90 | $412.56 | 416 518 |
| May 12, 2023 | $400.74 | $403.58 | $393.10 | $399.19 | 373 516 |
| May 11, 2023 | $414.47 | $416.00 | $396.33 | $398.61 | 597 507 |
| May 10, 2023 | $407.29 | $418.95 | $407.29 | $415.98 | 782 331 |
| May 09, 2023 | $409.78 | $413.23 | $398.01 | $401.38 | 743 515 |
| May 08, 2023 | $406.08 | $423.53 | $406.08 | $418.62 | 712 192 |
