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 |
| Dec 08, 2023 | $566.16 | $580.70 | $566.16 | $575.73 | 283 426 |
| Dec 07, 2023 | $557.98 | $571.14 | $556.63 | $568.50 | 291 347 |
| Dec 06, 2023 | $564.95 | $571.91 | $553.27 | $554.24 | 265 637 |
| Dec 05, 2023 | $553.16 | $560.05 | $549.38 | $553.39 | 254 698 |
| Dec 04, 2023 | $552.30 | $560.54 | $545.93 | $559.54 | 399 519 |
| Dec 01, 2023 | $547.41 | $560.34 | $542.77 | $559.61 | 350 648 |
| Nov 30, 2023 | $554.85 | $554.85 | $543.03 | $548.72 | 480 930 |
| Nov 29, 2023 | $553.38 | $560.64 | $550.36 | $552.46 | 380 163 |
| Nov 28, 2023 | $543.56 | $551.98 | $538.00 | $543.44 | 235 304 |
| Nov 27, 2023 | $546.07 | $554.00 | $539.70 | $546.52 | 195 378 |
| Nov 24, 2023 | $544.37 | $550.03 | $544.37 | $549.44 | 134 724 |
| Nov 22, 2023 | $543.57 | $554.17 | $543.26 | $546.07 | 288 629 |
| Nov 21, 2023 | $545.02 | $545.99 | $535.39 | $538.09 | 393 943 |
| Nov 20, 2023 | $540.00 | $553.17 | $539.79 | $551.20 | 353 258 |
| Nov 17, 2023 | $538.18 | $543.50 | $535.37 | $540.02 | 292 828 |
| Nov 16, 2023 | $541.47 | $545.12 | $532.86 | $536.98 | 558 107 |
| Nov 15, 2023 | $541.60 | $556.43 | $538.60 | $547.60 | 734 030 |
| Nov 14, 2023 | $523.64 | $539.00 | $523.64 | $535.47 | 686 992 |
| Nov 13, 2023 | $503.86 | $511.98 | $500.54 | $507.12 | 434 144 |
| Nov 10, 2023 | $491.62 | $506.76 | $485.38 | $504.58 | 477 048 |
| Nov 09, 2023 | $500.12 | $507.00 | $480.43 | $482.06 | 553 446 |
| Nov 08, 2023 | $490.39 | $498.43 | $485.11 | $492.94 | 365 026 |
| Nov 07, 2023 | $493.02 | $498.99 | $489.59 | $492.56 | 359 554 |
| Nov 06, 2023 | $492.92 | $495.95 | $486.65 | $493.54 | 515 880 |
| Nov 03, 2023 | $481.22 | $502.44 | $480.27 | $492.93 | 830 901 |
