NASDAQ:MPWR
Monolithic Power Systems Stock Price (Quote)
$712.89
+60.30 (+9.24%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $584.95 | $721.20 | Thursday, 2nd May 2024 MPWR stock ended at $712.89. This is 9.24% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 7.43% from a day low at $671.35 to a day high of $721.20. |
| 90 days | $584.95 | $778.15 | |
| 52 weeks | $383.40 | $778.15 |
| Date | Open | High | Low | Close | Volume |
| Feb 21, 2024 | $696.60 | $714.05 | $695.77 | $713.92 | 402 539 |
| Feb 20, 2024 | $720.00 | $720.00 | $698.45 | $712.32 | 393 238 |
| Feb 16, 2024 | $735.66 | $748.18 | $720.87 | $730.50 | 328 197 |
| Feb 15, 2024 | $748.61 | $749.99 | $724.00 | $734.32 | 593 560 |
| Feb 14, 2024 | $724.20 | $746.25 | $718.63 | $745.18 | 596 509 |
| Feb 13, 2024 | $703.00 | $724.36 | $690.10 | $712.12 | 736 004 |
| Feb 12, 2024 | $752.39 | $758.27 | $728.04 | $729.87 | 636 452 |
| Feb 09, 2024 | $747.00 | $761.50 | $737.22 | $752.31 | 653 901 |
| Feb 08, 2024 | $680.00 | $760.00 | $679.47 | $737.07 | 1 628 858 |
| Feb 07, 2024 | $641.47 | $655.76 | $630.19 | $645.41 | 791 310 |
| Feb 06, 2024 | $650.63 | $650.63 | $622.96 | $632.98 | 475 732 |
| Feb 05, 2024 | $641.00 | $652.86 | $632.31 | $646.21 | 516 036 |
| Feb 02, 2024 | $614.72 | $637.60 | $612.09 | $635.86 | 400 881 |
| Feb 01, 2024 | $607.00 | $617.14 | $594.36 | $614.13 | 381 325 |
| Jan 31, 2024 | $605.00 | $617.67 | $599.64 | $602.72 | 422 669 |
| Jan 30, 2024 | $619.56 | $625.93 | $606.68 | $613.42 | 296 554 |
| Jan 29, 2024 | $607.31 | $619.95 | $599.18 | $619.78 | 441 146 |
| Jan 26, 2024 | $609.08 | $609.91 | $598.81 | $601.14 | 367 795 |
| Jan 25, 2024 | $641.61 | $641.61 | $612.94 | $615.68 | 485 896 |
| Jan 24, 2024 | $643.41 | $646.48 | $622.76 | $632.00 | 527 177 |
| Jan 23, 2024 | $640.55 | $643.82 | $630.37 | $642.00 | 266 029 |
| Jan 22, 2024 | $636.21 | $647.62 | $625.18 | $637.76 | 371 050 |
| Jan 19, 2024 | $621.00 | $632.91 | $612.48 | $631.33 | 651 345 |
| Jan 18, 2024 | $598.67 | $612.54 | $596.06 | $610.90 | 627 865 |
| Jan 17, 2024 | $588.16 | $588.16 | $577.04 | $584.35 | 399 337 |
