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 |
| 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 |
| Mar 21, 2024 | $683.50 | $689.04 | $669.14 | $675.24 | 635 113 |
| Mar 20, 2024 | $653.92 | $668.16 | $646.48 | $667.01 | 560 241 |
| Mar 19, 2024 | $663.00 | $669.17 | $640.61 | $650.28 | 869 464 |
| Mar 18, 2024 | $699.99 | $705.00 | $671.86 | $674.30 | 551 331 |
| Mar 15, 2024 | $686.07 | $699.27 | $682.05 | $686.99 | 829 551 |
| Mar 14, 2024 | $708.50 | $718.20 | $686.00 | $693.00 | 493 851 |
| Mar 13, 2024 | $723.43 | $737.92 | $706.20 | $708.18 | 478 599 |
| Mar 12, 2024 | $727.18 | $739.14 | $716.16 | $736.55 | 413 004 |
| Mar 11, 2024 | $720.91 | $727.97 | $712.65 | $719.17 | 494 775 |
| Mar 08, 2024 | $770.42 | $778.15 | $731.67 | $732.21 | 535 688 |
| Mar 07, 2024 | $743.28 | $777.00 | $743.28 | $767.60 | 703 926 |
| Mar 06, 2024 | $723.82 | $743.58 | $723.82 | $731.37 | 455 404 |
| Mar 05, 2024 | $722.36 | $734.01 | $707.17 | $717.64 | 477 689 |
| Mar 04, 2024 | $743.75 | $749.51 | $726.09 | $735.68 | 780 950 |
| Mar 01, 2024 | $726.95 | $751.99 | $718.44 | $743.75 | 634 127 |
| Feb 29, 2024 | $706.34 | $722.37 | $696.14 | $720.04 | 771 665 |
| Feb 28, 2024 | $702.00 | $714.44 | $700.19 | $710.57 | 214 007 |
| Feb 27, 2024 | $725.56 | $728.52 | $707.16 | $709.29 | 279 438 |
| Feb 26, 2024 | $729.45 | $732.08 | $724.26 | $724.89 | 290 824 |
| Feb 23, 2024 | $736.56 | $741.72 | $712.97 | $721.13 | 487 128 |
