Monolithic Power Systems, Inc. (MPWR)
NASDAQ: MPWR · Real-Time Price · USD
935.61
+12.86 (1.39%)
Oct 4, 2024, 4:00 PM EDT - Market closed
Monolithic Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 4, 2024 | 949.42 | 950.99 | 926.70 | 935.61 | 935.61 | 1.39% | 434,949 |
| Oct 3, 2024 | 905.39 | 934.19 | 905.39 | 922.75 | 922.75 | 0.42% | 347,412 |
| Oct 2, 2024 | 901.78 | 930.37 | 887.29 | 918.90 | 918.90 | 3.04% | 362,504 |
| Oct 1, 2024 | 921.34 | 926.48 | 885.09 | 891.81 | 891.81 | -3.54% | 589,058 |
| Sep 30, 2024 | 919.94 | 930.10 | 907.95 | 924.50 | 924.50 | -0.05% | 392,142 |
| Sep 27, 2024 | 949.80 | 949.80 | 920.64 | 924.99 | 923.74 | -2.05% | 571,733 |
| Sep 26, 2024 | 940.00 | 950.29 | 904.75 | 944.39 | 943.12 | 3.24% | 545,064 |
| Sep 25, 2024 | 902.35 | 923.48 | 902.10 | 914.74 | 913.51 | 0.41% | 312,346 |
| Sep 24, 2024 | 907.20 | 917.06 | 893.12 | 911.00 | 909.77 | 1.98% | 275,270 |
| Sep 23, 2024 | 897.43 | 900.12 | 886.56 | 893.29 | 892.08 | 0.22% | 300,764 |
| Sep 20, 2024 | 899.34 | 901.69 | 870.88 | 891.32 | 890.12 | -2.17% | 1,267,746 |
| Sep 19, 2024 | 895.48 | 921.63 | 885.80 | 911.12 | 909.89 | 5.86% | 733,673 |
| Sep 18, 2024 | 876.49 | 890.47 | 856.48 | 860.66 | 859.50 | -0.77% | 446,974 |
| Sep 17, 2024 | 893.22 | 903.81 | 864.00 | 867.31 | 866.14 | -2.02% | 546,130 |
| Sep 16, 2024 | 895.65 | 900.37 | 876.01 | 885.23 | 884.04 | -3.16% | 482,994 |
| Sep 13, 2024 | 906.41 | 918.82 | 900.76 | 914.10 | 912.87 | 2.03% | 311,022 |
| Sep 12, 2024 | 885.92 | 905.28 | 877.16 | 895.91 | 894.70 | 0.08% | 411,517 |
| Sep 11, 2024 | 851.22 | 897.07 | 828.80 | 895.16 | 893.95 | 5.60% | 770,100 |
| Sep 10, 2024 | 833.70 | 848.92 | 814.20 | 847.70 | 846.56 | 1.40% | 388,570 |
| Sep 9, 2024 | 819.68 | 838.39 | 818.87 | 836.01 | 834.88 | 3.68% | 630,005 |
| Sep 6, 2024 | 841.49 | 843.29 | 795.95 | 806.31 | 805.22 | -4.18% | 804,027 |
| Sep 5, 2024 | 835.70 | 858.38 | 827.53 | 841.49 | 840.35 | -1.06% | 493,609 |
| Sep 4, 2024 | 830.49 | 867.40 | 826.44 | 850.51 | 849.36 | 1.42% | 444,364 |
| Sep 3, 2024 | 919.73 | 923.15 | 833.26 | 838.63 | 837.50 | -10.28% | 960,911 |
| Aug 30, 2024 | 948.15 | 952.17 | 913.16 | 934.68 | 933.42 | 0.44% | 520,123 |
| Aug 29, 2024 | 936.82 | 959.64 | 920.90 | 930.61 | 929.35 | 0.14% | 449,294 |
| Aug 28, 2024 | 943.51 | 955.15 | 914.58 | 929.30 | 928.05 | -1.71% | 462,155 |
| Aug 27, 2024 | 903.64 | 951.51 | 895.00 | 945.46 | 944.18 | 3.64% | 482,989 |
| Aug 26, 2024 | 925.52 | 929.21 | 910.21 | 912.25 | 911.02 | -2.57% | 499,044 |
| Aug 23, 2024 | 926.39 | 941.80 | 914.49 | 936.29 | 935.03 | 3.06% | 413,510 |
| Aug 22, 2024 | 948.63 | 956.63 | 902.26 | 908.53 | 907.30 | -4.08% | 565,745 |
| Aug 21, 2024 | 924.75 | 952.01 | 915.55 | 947.16 | 945.88 | 4.69% | 505,970 |
| Aug 20, 2024 | 913.06 | 928.37 | 902.21 | 904.69 | 903.47 | -1.37% | 398,240 |
| Aug 19, 2024 | 908.84 | 919.20 | 895.40 | 917.21 | 915.97 | 0.28% | 359,314 |
| Aug 16, 2024 | 902.37 | 924.14 | 900.16 | 914.66 | 913.43 | -0.65% | 448,552 |
| Aug 15, 2024 | 888.88 | 925.90 | 877.28 | 920.69 | 919.45 | 6.73% | 816,334 |
| Aug 14, 2024 | 865.30 | 877.60 | 843.54 | 862.62 | 861.46 | -0.60% | 416,158 |
| Aug 13, 2024 | 840.11 | 871.01 | 840.11 | 867.81 | 866.64 | 5.32% | 525,515 |
| Aug 12, 2024 | 823.77 | 839.84 | 816.86 | 823.95 | 822.84 | 0.12% | 318,671 |
| Aug 9, 2024 | 838.23 | 842.63 | 809.54 | 823.00 | 821.89 | -2.43% | 441,711 |
| Aug 8, 2024 | 778.39 | 846.31 | 765.13 | 843.52 | 842.38 | 11.42% | 860,890 |
| Aug 7, 2024 | 818.52 | 828.47 | 751.79 | 757.04 | 756.02 | -4.19% | 689,665 |
| Aug 6, 2024 | 784.76 | 813.94 | 767.13 | 790.16 | 789.09 | 2.56% | 532,557 |
| Aug 5, 2024 | 748.28 | 793.40 | 729.59 | 770.44 | 769.40 | -3.18% | 843,413 |
| Aug 2, 2024 | 788.55 | 836.78 | 769.72 | 795.76 | 794.69 | 1.38% | 1,366,777 |
| Aug 1, 2024 | 842.25 | 861.43 | 778.32 | 784.95 | 783.89 | -9.05% | 1,133,049 |
| Jul 31, 2024 | 824.56 | 863.42 | 817.24 | 863.09 | 861.93 | 10.39% | 861,031 |
| Jul 30, 2024 | 831.88 | 835.93 | 780.00 | 781.85 | 780.79 | -5.49% | 678,004 |
| Jul 29, 2024 | 838.72 | 849.17 | 822.10 | 827.26 | 826.14 | 0.67% | 429,634 |
| Jul 26, 2024 | 812.20 | 832.15 | 804.48 | 821.78 | 820.67 | 4.04% | 627,371 |
| Jul 25, 2024 | 787.89 | 825.43 | 761.35 | 789.90 | 788.83 | 0.26% | 876,508 |
| Jul 24, 2024 | 832.83 | 839.23 | 786.09 | 787.88 | 786.82 | -6.92% | 788,117 |
| Jul 23, 2024 | 839.93 | 855.00 | 839.93 | 846.41 | 845.27 | -1.28% | 310,788 |
| Jul 22, 2024 | 829.95 | 859.95 | 815.92 | 857.40 | 856.24 | 6.00% | 625,670 |
| Jul 19, 2024 | 852.47 | 852.47 | 805.14 | 808.83 | 807.74 | -4.11% | 624,447 |
| Jul 18, 2024 | 839.15 | 849.64 | 812.50 | 843.47 | 842.33 | 3.19% | 704,140 |
| Jul 17, 2024 | 861.38 | 861.38 | 815.36 | 817.38 | 816.28 | -8.11% | 1,156,208 |
| Jul 16, 2024 | 879.72 | 891.67 | 864.67 | 889.48 | 888.28 | 2.13% | 314,438 |
| Jul 15, 2024 | 861.44 | 883.55 | 856.37 | 870.91 | 869.73 | 1.78% | 335,863 |
| Jul 12, 2024 | 833.08 | 875.83 | 816.06 | 855.67 | 854.52 | 2.97% | 513,200 |
| Jul 11, 2024 | 876.65 | 876.65 | 830.03 | 830.95 | 829.83 | -3.47% | 629,286 |
| Jul 10, 2024 | 852.22 | 862.84 | 844.25 | 860.81 | 859.65 | 1.73% | 439,086 |
| Jul 9, 2024 | 864.59 | 868.97 | 837.96 | 846.20 | 845.06 | -0.66% | 259,766 |
| Jul 8, 2024 | 843.91 | 853.27 | 839.39 | 851.82 | 850.67 | 1.21% | 313,568 |
| Jul 5, 2024 | 847.36 | 847.36 | 829.43 | 841.65 | 840.51 | 0.29% | 181,657 |
| Jul 3, 2024 | 833.64 | 848.24 | 827.92 | 839.22 | 838.09 | 1.26% | 312,516 |
| Jul 2, 2024 | 818.98 | 835.00 | 815.72 | 828.75 | 827.63 | 1.14% | 257,107 |
| Jul 1, 2024 | 807.88 | 822.33 | 794.11 | 819.40 | 818.29 | -0.28% | 548,872 |
| Jun 28, 2024 | 820.46 | 837.34 | 813.64 | 821.68 | 820.57 | 1.35% | 721,768 |
| Jun 27, 2024 | 810.61 | 820.96 | 807.50 | 810.70 | 808.38 | -0.70% | 361,093 |
| Jun 26, 2024 | 816.55 | 825.84 | 803.90 | 816.45 | 814.11 | -0.42% | 295,611 |
| Jun 25, 2024 | 810.45 | 823.75 | 799.64 | 819.87 | 817.52 | 2.72% | 483,693 |
| Jun 24, 2024 | 819.84 | 834.62 | 795.03 | 798.14 | 795.85 | -3.39% | 752,010 |
| Jun 21, 2024 | 823.40 | 828.69 | 806.87 | 826.17 | 823.80 | 0.10% | 994,612 |
| Jun 20, 2024 | 846.00 | 848.45 | 819.63 | 825.33 | 822.96 | -3.19% | 672,996 |
| Jun 18, 2024 | 824.57 | 856.30 | 821.04 | 852.56 | 850.12 | 3.04% | 531,295 |
| Jun 17, 2024 | 810.48 | 830.31 | 798.31 | 827.39 | 825.02 | 2.58% | 445,214 |
| Jun 14, 2024 | 806.66 | 813.29 | 796.67 | 806.57 | 804.26 | -1.28% | 299,808 |
| Jun 13, 2024 | 808.32 | 822.00 | 796.30 | 817.00 | 814.66 | 0.17% | 529,065 |
| Jun 12, 2024 | 796.40 | 822.48 | 789.88 | 815.63 | 813.29 | 4.04% | 630,116 |
| Jun 11, 2024 | 778.40 | 787.53 | 770.17 | 783.98 | 781.73 | 0.56% | 299,051 |
| Jun 10, 2024 | 745.03 | 783.65 | 745.03 | 779.58 | 777.35 | 3.72% | 466,286 |
| Jun 7, 2024 | 748.61 | 760.24 | 743.56 | 751.64 | 749.49 | -0.92% | 324,683 |
| Jun 6, 2024 | 757.17 | 762.75 | 745.31 | 758.61 | 756.44 | 0.13% | 463,617 |
| Jun 5, 2024 | 741.27 | 758.47 | 732.98 | 757.61 | 755.44 | 4.27% | 498,074 |
| Jun 4, 2024 | 732.61 | 735.20 | 719.99 | 726.56 | 724.48 | -0.71% | 256,080 |
| Jun 3, 2024 | 746.35 | 746.52 | 709.02 | 731.79 | 729.69 | -0.52% | 344,982 |
| May 31, 2024 | 743.53 | 754.62 | 706.94 | 735.63 | 733.52 | -1.11% | 762,337 |
| May 30, 2024 | 750.10 | 753.83 | 740.43 | 743.90 | 741.77 | -0.33% | 441,628 |
| May 29, 2024 | 744.95 | 757.13 | 744.93 | 746.40 | 744.26 | -1.74% | 478,598 |
| May 28, 2024 | 761.02 | 765.78 | 749.41 | 759.58 | 757.40 | 0.82% | 465,439 |
| May 24, 2024 | 755.00 | 758.86 | 746.95 | 753.38 | 751.22 | 0.94% | 287,864 |
| May 23, 2024 | 776.01 | 776.01 | 736.39 | 746.39 | 744.25 | -1.87% | 767,326 |
| May 22, 2024 | 765.00 | 773.88 | 751.59 | 760.62 | 758.44 | 0.51% | 432,778 |
| May 21, 2024 | 740.29 | 759.99 | 740.04 | 756.74 | 754.57 | 0.11% | 322,340 |
| May 20, 2024 | 725.46 | 761.87 | 725.46 | 755.88 | 753.71 | 3.54% | 419,499 |
| May 17, 2024 | 735.08 | 738.82 | 721.83 | 730.05 | 727.96 | 0.27% | 258,860 |
| May 16, 2024 | 738.34 | 740.94 | 727.90 | 728.10 | 726.01 | -1.79% | 398,557 |
| May 15, 2024 | 725.28 | 742.49 | 717.30 | 741.34 | 739.21 | 3.87% | 589,839 |
| May 14, 2024 | 702.74 | 716.70 | 702.74 | 713.71 | 711.66 | 1.52% | 320,673 |