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 |
| Jul 18, 2023 | $584.03 | $591.30 | $577.50 | $588.11 | 405 594 |
| Jul 17, 2023 | $568.00 | $595.98 | $566.58 | $588.72 | 402 343 |
| Jul 14, 2023 | $573.41 | $581.08 | $561.60 | $565.01 | 334 580 |
| Jul 13, 2023 | $567.39 | $581.56 | $565.03 | $576.62 | 590 100 |
| Jul 12, 2023 | $550.75 | $562.93 | $549.20 | $561.04 | 655 328 |
| Jul 11, 2023 | $541.76 | $543.51 | $531.36 | $542.53 | 394 584 |
| Jul 10, 2023 | $519.42 | $539.50 | $519.42 | $534.33 | 552 052 |
| Jul 07, 2023 | $514.86 | $524.90 | $512.00 | $513.90 | 331 990 |
| Jul 06, 2023 | $509.36 | $515.35 | $502.75 | $514.49 | 505 862 |
| Jul 05, 2023 | $535.26 | $538.04 | $522.54 | $523.26 | 505 144 |
| Jul 03, 2023 | $545.23 | $547.66 | $532.09 | $542.57 | 255 425 |
| Jun 30, 2023 | $541.61 | $547.70 | $534.02 | $540.23 | 420 910 |
| Jun 29, 2023 | $532.25 | $536.77 | $524.22 | $535.80 | 398 603 |
| Jun 28, 2023 | $522.15 | $538.57 | $521.02 | $527.27 | 490 507 |
| Jun 27, 2023 | $509.66 | $533.11 | $509.45 | $532.81 | 457 830 |
| Jun 26, 2023 | $509.15 | $520.11 | $509.15 | $510.91 | 362 663 |
| Jun 23, 2023 | $500.80 | $508.00 | $500.53 | $506.00 | 533 733 |
| Jun 22, 2023 | $500.55 | $516.38 | $499.92 | $512.24 | 289 283 |
| Jun 21, 2023 | $506.18 | $514.57 | $503.66 | $505.08 | 359 254 |
| Jun 20, 2023 | $510.77 | $517.94 | $506.61 | $510.23 | 494 657 |
| Jun 16, 2023 | $529.90 | $529.90 | $516.19 | $517.61 | 993 578 |
| Jun 15, 2023 | $529.00 | $533.51 | $518.57 | $519.28 | 729 061 |
| Jun 14, 2023 | $528.44 | $538.39 | $520.12 | $537.21 | 493 001 |
| Jun 13, 2023 | $540.78 | $548.59 | $531.06 | $535.69 | 641 570 |
| Jun 12, 2023 | $506.75 | $528.61 | $506.69 | $526.22 | 612 071 |
