Monolithic Power Systems, Inc. - MPWR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	613.56	619.83	619.83	625.28	613.56	315,499
December 24, 2024	616.87	619.58	619.58	623.06	613.04	252,526
December 23, 2024	591.73	617.28	617.28	618.85	590.48	687,937
December 20, 2024	586.92	593.22	593.22	603.19	582.29	2.28M
December 19, 2024	611.77	589.15	589.15	613	586.62	782,737
December 18, 2024	632	598.07	598.07	644.81	593.11	956,328
December 17, 2024	622.09	628.22	628.22	640.07	622.08	796,432
December 16, 2024	607	628.62	628.62	637.71	599.89	1.14M
December 13, 2024	621	608.44	608.44	625.35	602.07	816,173
December 12, 2024	611.31	605.45	605.45	623.8	593.1	862,132
December 11, 2024	613.63	623.82	623.82	628.77	604.34	948,285
December 10, 2024	610.88	595.32	595.32	614.41	591.14	941,742
December 09, 2024	591.85	609.67	609.67	613.3	591	1.02M
December 06, 2024	578.22	589.68	589.68	593.31	576	732,380
December 05, 2024	587.33	572.32	572.32	587.33	566.61	696,553
December 04, 2024	589.15	581.63	581.63	592.8	579.99	698,452
December 03, 2024	570.74	582.85	582.85	585.79	570.74	609,357
December 02, 2024	567.05	580.35	580.35	588.94	566.01	808,873
November 29, 2024	568	567.64	567.64	575.16	563.01	595,239
November 27, 2024	575.83	560.24	560.24	575.83	548.25	1.22M
November 26, 2024	598.77	572.08	572.08	602.3	568.1	1.29M
November 25, 2024	592.16	600.86	600.86	610.83	587.69	1.27M
November 22, 2024	566.25	580.81	580.81	591.6	565.7	1.03M
November 21, 2024	570.07	572.47	572.47	574.01	551.79	1.02M
November 20, 2024	581.3	560.06	560.06	587	546.71	1.66M
November 19, 2024	588	585.87	585.87	593.91	576.37	998,722
November 18, 2024	573.4	587.84	587.84	588.91	561.58	1.2M
November 15, 2024	565.57	573.38	573.38	590.49	561.79	1.62M
November 14, 2024	603.05	576.79	576.79	604.67	572.04	2.09M
November 13, 2024	633	601.47	601.47	640.79	599.05	1.61M
November 12, 2024	665	644.1	644.1	689.77	631.51	2.65M
November 11, 2024	629.3	647.31	647.31	650.93	572	4.01M
November 08, 2024	765.06	761.3	761.3	781.02	749.85	822,322
November 07, 2024	793.64	775.21	775.21	796.58	762.66	936,250
November 06, 2024	773.97	785.29	785.29	786.51	762.77	820,536
November 05, 2024	769.16	762.97	762.97	775.85	750.95	626,756
November 04, 2024	758.81	766.57	766.57	784.76	746.59	959,158
November 01, 2024	766.22	759.37	759.37	788.73	755.74	1.02M
October 31, 2024	826.32	759.3	759.3	829.5	733.88	3.06M
October 30, 2024	912.71	921.5	921.5	931.65	909.56	522,908
October 29, 2024	894.9	933.23	933.23	937.18	891.19	693,083
October 28, 2024	901.29	890.46	890.46	911.38	885.92	631,222
October 25, 2024	904.6	901.29	901.29	925.27	901.21	566,800
October 24, 2024	890.66	900.03	900.03	903	890.46	400,637
October 23, 2024	871.81	883.64	883.64	894.99	866.68	440,084
October 22, 2024	878.46	876.98	876.98	878.46	870	49,017
October 21, 2024	908	883.26	883.26	910.5	858.98	633,343
October 18, 2024	937.79	916.29	916.29	937.85	910.2	260,734
October 17, 2024	938.37	918.13	918.13	943.12	917.16	482,500
October 16, 2024	915	904.94	904.94	915	893	520,361
October 15, 2024	938.32	894.69	894.69	943.48	888.29	854,276
October 14, 2024	947.12	943.21	943.21	954	935.01	422,048
October 11, 2024	923.08	938.47	938.47	953.71	918.1	284,000
October 10, 2024	918.51	930.07	930.07	932.23	916.75	231,810
October 09, 2024	919.42	936.01	936.01	947.03	915.32	434,155
October 08, 2024	930	923.14	923.14	932	912.36	446,207
October 07, 2024	922.72	930.24	930.24	937.9	919.24	322,117
October 04, 2024	949.42	935.61	935.61	950.99	926.7	435,617
October 03, 2024	905.39	922.75	922.75	934.19	905.39	347,412
October 02, 2024	901.78	918.9	918.9	930.37	887.29	362,504

Monolithic Power Systems, Inc. (MPWR) NASDAQ