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 |
| Sep 28, 2023 | $440.74 | $458.93 | $437.46 | $451.92 | 538 357 |
| Sep 27, 2023 | $451.23 | $453.57 | $439.18 | $441.18 | 709 238 |
| Sep 26, 2023 | $448.60 | $453.94 | $442.04 | $444.54 | 399 984 |
| Sep 25, 2023 | $448.10 | $455.50 | $444.82 | $453.15 | 328 469 |
| Sep 22, 2023 | $445.80 | $452.31 | $441.88 | $449.29 | 413 487 |
| Sep 21, 2023 | $448.40 | $453.25 | $439.59 | $440.38 | 579 946 |
| Sep 20, 2023 | $461.98 | $467.33 | $452.65 | $452.86 | 390 881 |
| Sep 19, 2023 | $462.93 | $463.17 | $454.16 | $457.78 | 441 528 |
| Sep 18, 2023 | $460.00 | $472.49 | $459.76 | $463.19 | 505 986 |
| Sep 15, 2023 | $476.49 | $476.49 | $462.45 | $464.23 | 865 911 |
| Sep 14, 2023 | $476.38 | $481.77 | $468.05 | $479.17 | 488 806 |
| Sep 13, 2023 | $471.70 | $480.95 | $468.57 | $470.36 | 581 271 |
| Sep 12, 2023 | $480.89 | $490.00 | $473.25 | $473.94 | 508 366 |
| Sep 11, 2023 | $509.46 | $509.46 | $478.31 | $486.16 | 554 636 |
| Sep 08, 2023 | $506.25 | $508.99 | $498.63 | $500.87 | 369 216 |
| Sep 07, 2023 | $507.84 | $509.07 | $494.11 | $506.14 | 444 463 |
| Sep 06, 2023 | $526.00 | $536.39 | $516.52 | $523.18 | 343 823 |
| Sep 05, 2023 | $524.08 | $535.20 | $520.35 | $528.72 | 331 532 |
| Sep 01, 2023 | $525.53 | $528.55 | $519.20 | $524.92 | 248 499 |
| Aug 31, 2023 | $513.32 | $526.21 | $513.32 | $521.21 | 383 075 |
| Aug 30, 2023 | $509.25 | $519.24 | $507.12 | $515.14 | 223 219 |
| Aug 29, 2023 | $488.81 | $514.95 | $488.43 | $512.82 | 496 188 |
| Aug 28, 2023 | $496.55 | $499.09 | $486.54 | $493.87 | 380 213 |
| Aug 25, 2023 | $488.01 | $491.95 | $474.47 | $489.08 | 684 921 |
| Aug 24, 2023 | $526.98 | $530.03 | $486.71 | $488.01 | 890 159 |
