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 |
| Aug 23, 2023 | $496.16 | $525.97 | $492.16 | $519.45 | 727 753 |
| Aug 22, 2023 | $509.31 | $512.09 | $493.26 | $500.63 | 454 293 |
| Aug 21, 2023 | $483.78 | $501.56 | $482.86 | $498.89 | 479 123 |
| Aug 18, 2023 | $477.50 | $485.75 | $475.06 | $482.29 | 493 279 |
| Aug 17, 2023 | $495.35 | $495.35 | $483.90 | $485.35 | 522 940 |
| Aug 16, 2023 | $516.70 | $516.70 | $492.48 | $493.91 | 540 966 |
| Aug 15, 2023 | $517.86 | $522.67 | $511.67 | $518.89 | 505 693 |
| Aug 14, 2023 | $497.85 | $524.99 | $496.93 | $524.66 | 436 953 |
| Aug 11, 2023 | $508.51 | $516.42 | $501.99 | $502.17 | 462 672 |
| Aug 10, 2023 | $527.94 | $533.56 | $513.71 | $518.48 | 404 824 |
| Aug 09, 2023 | $527.89 | $528.97 | $515.57 | $521.04 | 405 453 |
| Aug 08, 2023 | $530.30 | $531.49 | $520.49 | $529.70 | 339 147 |
| Aug 07, 2023 | $542.73 | $542.73 | $529.12 | $541.72 | 328 933 |
| Aug 04, 2023 | $526.51 | $543.51 | $518.71 | $537.04 | 506 522 |
| Aug 03, 2023 | $525.20 | $536.32 | $519.08 | $532.68 | 450 901 |
| Aug 02, 2023 | $538.82 | $546.53 | $522.74 | $530.43 | 715 467 |
| Aug 01, 2023 | $512.01 | $555.17 | $500.00 | $550.29 | 1 554 448 |
| Jul 31, 2023 | $546.73 | $563.63 | $546.30 | $559.49 | 754 902 |
| Jul 28, 2023 | $554.39 | $555.03 | $541.52 | $545.55 | 536 329 |
| Jul 27, 2023 | $549.27 | $553.12 | $530.17 | $537.19 | 742 077 |
| Jul 26, 2023 | $542.59 | $542.59 | $515.11 | $528.80 | 1 061 965 |
| Jul 25, 2023 | $538.95 | $558.54 | $538.95 | $551.53 | 531 983 |
| Jul 24, 2023 | $530.36 | $535.96 | $521.13 | $533.22 | 385 235 |
| Jul 21, 2023 | $535.18 | $539.00 | $528.12 | $533.67 | 558 498 |
| Jul 20, 2023 | $545.00 | $549.98 | $524.94 | $529.05 | 1 111 638 |
