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 |
| Jan 17, 2024 | $588.16 | $588.16 | $577.04 | $584.35 | 399 337 |
| Jan 16, 2024 | $573.21 | $596.93 | $570.00 | $596.41 | 530 040 |
| Jan 12, 2024 | $588.86 | $589.99 | $575.91 | $578.76 | 280 604 |
| Jan 11, 2024 | $589.19 | $595.00 | $576.94 | $588.43 | 365 811 |
| Jan 10, 2024 | $594.13 | $594.13 | $582.34 | $589.19 | 329 416 |
| Jan 09, 2024 | $578.60 | $601.69 | $578.60 | $593.75 | 259 275 |
| Jan 08, 2024 | $578.99 | $593.46 | $577.09 | $590.71 | 455 941 |
| Jan 05, 2024 | $569.92 | $581.42 | $568.08 | $573.99 | 397 807 |
| Jan 04, 2024 | $561.28 | $575.24 | $561.08 | $571.06 | 819 693 |
| Jan 03, 2024 | $590.82 | $594.61 | $576.39 | $578.30 | 587 647 |
| Jan 02, 2024 | $620.50 | $620.50 | $596.75 | $604.00 | 618 008 |
| Dec 29, 2023 | $631.77 | $635.62 | $620.85 | $630.78 | 276 550 |
| Dec 28, 2023 | $637.38 | $637.70 | $631.05 | $632.22 | 248 067 |
| Dec 27, 2023 | $638.52 | $642.26 | $631.30 | $636.56 | 508 549 |
| Dec 26, 2023 | $626.17 | $641.79 | $626.17 | $637.04 | 458 040 |
| Dec 22, 2023 | $623.84 | $625.37 | $613.36 | $617.64 | 478 577 |
| Dec 21, 2023 | $625.09 | $626.95 | $615.05 | $621.73 | 777 907 |
| Dec 20, 2023 | $632.38 | $635.48 | $609.97 | $611.03 | 575 129 |
| Dec 19, 2023 | $639.04 | $643.77 | $630.37 | $635.26 | 289 125 |
| Dec 18, 2023 | $634.93 | $638.64 | $622.41 | $634.33 | 309 622 |
| Dec 15, 2023 | $634.35 | $647.12 | $630.76 | $633.31 | 812 380 |
| Dec 14, 2023 | $615.30 | $639.78 | $615.30 | $637.39 | 793 501 |
| Dec 13, 2023 | $596.00 | $617.11 | $594.07 | $608.72 | 436 759 |
| Dec 12, 2023 | $593.00 | $598.99 | $587.55 | $595.82 | 328 940 |
| Dec 11, 2023 | $579.18 | $593.52 | $578.80 | $592.40 | 422 142 |
