Skip to main content
Monolithic Power Systems, Inc. (MPWR)
NASDAQ: MPWR · Real-Time Price · USD
560.06
-25.81 (-4.41%)
At close: Nov 20, 2024, 4:00 PM
560.00
-0.06 (-0.01%)
After-hours: Nov 20, 2024, 6:40 PM EST

Monolithic Power Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024581.30587.00546.71560.06560.06-4.41%1,656,746
Nov 19, 2024588.00593.91576.37585.87585.87-0.34%998,722
Nov 18, 2024573.40588.91561.58587.84587.842.52%1,203,507
Nov 15, 2024565.57590.49561.79573.38573.38-0.59%1,622,831
Nov 14, 2024603.05604.67572.04576.79576.79-4.10%2,087,979
Nov 13, 2024633.00640.80599.05601.47601.47-6.62%1,607,940
Nov 12, 2024665.00689.77631.51644.10644.10-0.50%2,652,222
Nov 11, 2024629.30650.93572.00647.31647.31-14.97%4,011,034
Nov 8, 2024765.06781.02749.85761.30761.30-1.79%822,322
Nov 7, 2024793.64796.58762.66775.21775.21-1.28%948,036
Nov 6, 2024773.97786.51762.77785.29785.292.93%820,536
Nov 5, 2024769.16775.85750.95762.97762.97-0.47%626,756
Nov 4, 2024758.81784.76746.59766.57766.570.95%959,158
Nov 1, 2024766.22788.73755.74759.37759.370.01%1,018,146
Oct 31, 2024826.32829.50733.88759.30759.30-17.45%3,055,268
Oct 30, 2024912.71931.65909.56919.81919.81-1.44%977,583
Oct 29, 2024894.90937.18891.19933.23933.234.80%693,083
Oct 28, 2024901.29911.38885.92890.46890.46-1.20%631,222
Oct 25, 2024904.60925.27901.21901.29901.290.14%566,768
Oct 24, 2024890.66903.00890.46900.03900.031.85%400,637
Oct 23, 2024871.81894.99866.68883.64883.640.78%440,084
Oct 22, 2024878.46882.53869.95876.81876.81-0.73%391,014
Oct 21, 2024908.00910.50858.98883.26883.26-3.60%735,771
Oct 18, 2024937.79937.85910.20916.29916.29-0.20%260,734
Oct 17, 2024938.37943.12917.16918.13918.131.46%482,489
Oct 16, 2024915.00915.00893.00904.94904.941.15%520,393
Oct 15, 2024938.32943.48888.29894.69894.69-5.14%854,276
Oct 14, 2024947.12954.00935.01943.21943.210.51%422,048
Oct 11, 2024923.08953.71918.10938.47938.470.90%283,992
Oct 10, 2024918.51932.23916.75930.07930.07-0.63%231,810
Oct 9, 2024919.42947.03915.32936.01936.011.39%434,155
Oct 8, 2024930.00932.00912.36923.14923.14-0.76%446,207
Oct 7, 2024922.72937.90919.24930.24930.24-0.57%322,117
Oct 4, 2024949.42950.99926.70935.61935.611.39%435,617
Oct 3, 2024905.39934.19905.39922.75922.750.42%347,412
Oct 2, 2024901.78930.37887.29918.90918.903.04%362,504
Oct 1, 2024921.34926.48885.09891.81891.81-3.54%589,058
Sep 30, 2024919.94930.10907.95924.50924.50-0.05%392,142
Sep 27, 2024949.80949.80920.64924.99923.74-2.05%571,733
Sep 26, 2024940.00950.29904.75944.39943.123.24%545,064
Sep 25, 2024902.35923.48902.10914.74913.510.41%312,346
Sep 24, 2024907.20917.06893.12911.00909.771.98%275,270
Sep 23, 2024897.43900.12886.56893.29892.080.22%300,764
Sep 20, 2024899.34901.69870.88891.32890.12-2.17%1,267,746
Sep 19, 2024895.48921.63885.80911.12909.895.86%733,673
Sep 18, 2024876.49890.47856.48860.66859.50-0.77%446,974
Sep 17, 2024893.22903.81864.00867.31866.14-2.02%546,130
Sep 16, 2024895.65900.37876.01885.23884.04-3.16%482,994
Sep 13, 2024906.41918.82900.76914.10912.872.03%311,022
Sep 12, 2024885.92905.28877.16895.91894.700.08%411,517
Sep 11, 2024851.22897.07828.80895.16893.955.60%770,100
Sep 10, 2024833.70848.92814.20847.70846.561.40%388,570
Sep 9, 2024819.68838.39818.87836.01834.883.68%630,005
Sep 6, 2024841.49843.29795.95806.31805.22-4.18%804,027
Sep 5, 2024835.70858.38827.53841.49840.35-1.06%493,609
Sep 4, 2024830.49867.40826.44850.51849.361.42%444,364
Sep 3, 2024919.73923.15833.26838.63837.50-10.28%960,911
Aug 30, 2024948.15952.17913.16934.68933.420.44%520,123
Aug 29, 2024936.82959.64920.90930.61929.350.14%449,294
Aug 28, 2024943.51955.15914.58929.30928.05-1.71%462,155
Aug 27, 2024903.64951.51895.00945.46944.183.64%482,989
Aug 26, 2024925.52929.21910.21912.25911.02-2.57%499,044
Aug 23, 2024926.39941.80914.49936.29935.033.06%413,510
Aug 22, 2024948.63956.63902.26908.53907.30-4.08%565,745
Aug 21, 2024924.75952.01915.55947.16945.884.69%505,970
Aug 20, 2024913.06928.37902.21904.69903.47-1.37%398,240
Aug 19, 2024908.84919.20895.40917.21915.970.28%359,314
Aug 16, 2024902.37924.14900.16914.66913.43-0.65%448,552
Aug 15, 2024888.88925.90877.28920.69919.456.73%816,334
Aug 14, 2024865.30877.60843.54862.62861.46-0.60%416,158
Aug 13, 2024840.11871.01840.11867.81866.645.32%525,515
Aug 12, 2024823.77839.84816.86823.95822.840.12%318,671
Aug 9, 2024838.23842.63809.54823.00821.89-2.43%441,711
Aug 8, 2024778.39846.31765.13843.52842.3811.42%860,890
Aug 7, 2024818.52828.47751.79757.04756.02-4.19%689,665
Aug 6, 2024784.76813.94767.13790.16789.092.56%532,557
Aug 5, 2024748.28793.40729.59770.44769.40-3.18%843,413
Aug 2, 2024788.55836.78769.72795.76794.691.38%1,366,777
Aug 1, 2024842.25861.43778.32784.95783.89-9.05%1,133,049
Jul 31, 2024824.56863.42817.24863.09861.9310.39%861,031
Jul 30, 2024831.88835.93780.00781.85780.79-5.49%678,004
Jul 29, 2024838.72849.17822.10827.26826.140.67%429,634
Jul 26, 2024812.20832.15804.48821.78820.674.04%627,371
Jul 25, 2024787.89825.43761.35789.90788.830.26%876,508
Jul 24, 2024832.83839.23786.09787.88786.82-6.92%788,117
Jul 23, 2024839.93855.00839.93846.41845.27-1.28%310,788
Jul 22, 2024829.95859.95815.92857.40856.246.00%625,670
Jul 19, 2024852.47852.47805.14808.83807.74-4.11%624,447
Jul 18, 2024839.15849.64812.50843.47842.333.19%704,140
Jul 17, 2024861.38861.38815.36817.38816.28-8.11%1,156,208
Jul 16, 2024879.72891.67864.67889.48888.282.13%314,438
Jul 15, 2024861.44883.55856.37870.91869.731.78%335,863
Jul 12, 2024833.08875.83816.06855.67854.522.97%513,200
Jul 11, 2024876.65876.65830.03830.95829.83-3.47%629,286
Jul 10, 2024852.22862.84844.25860.81859.651.73%439,086
Jul 9, 2024864.59868.97837.96846.20845.06-0.66%259,766
Jul 8, 2024843.91853.27839.39851.82850.671.21%313,568
Jul 5, 2024847.36847.36829.43841.65840.510.29%181,657
Jul 3, 2024833.64848.24827.92839.22838.091.26%312,516
Jul 2, 2024818.98835.00815.72828.75827.631.14%257,107