Monolithic Power Systems, Inc. (MPWR)
NASDAQ: MPWR · Real-Time Price · USD
593.22
+4.07 (0.69%)
Dec 20, 2024, 4:00 PM EST - Market closed
Monolithic Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 586.92 | 603.19 | 582.29 | 593.22 | 593.22 | 0.69% | 2,278,094 |
| Dec 19, 2024 | 611.77 | 613.00 | 586.62 | 589.15 | 589.15 | -1.49% | 782,737 |
| Dec 18, 2024 | 632.00 | 644.81 | 593.11 | 598.07 | 598.07 | -4.80% | 958,400 |
| Dec 17, 2024 | 622.09 | 640.07 | 622.08 | 628.22 | 628.22 | -0.06% | 796,432 |
| Dec 16, 2024 | 607.00 | 637.71 | 599.89 | 628.62 | 628.62 | 3.32% | 1,143,023 |
| Dec 13, 2024 | 621.00 | 625.35 | 602.07 | 608.44 | 608.44 | 0.49% | 897,035 |
| Dec 12, 2024 | 611.31 | 623.80 | 593.10 | 605.45 | 605.45 | -2.94% | 862,132 |
| Dec 11, 2024 | 613.63 | 628.77 | 604.34 | 623.82 | 623.82 | 4.79% | 948,285 |
| Dec 10, 2024 | 610.88 | 614.41 | 591.14 | 595.32 | 595.32 | -2.35% | 941,742 |
| Dec 9, 2024 | 591.85 | 613.30 | 591.00 | 609.67 | 609.67 | 3.39% | 1,015,409 |
| Dec 6, 2024 | 578.22 | 593.31 | 576.00 | 589.68 | 589.68 | 3.03% | 734,466 |
| Dec 5, 2024 | 587.33 | 587.33 | 566.61 | 572.32 | 572.32 | -1.60% | 696,553 |
| Dec 4, 2024 | 589.15 | 592.80 | 579.99 | 581.63 | 581.63 | -0.21% | 698,452 |
| Dec 3, 2024 | 570.74 | 585.79 | 570.74 | 582.85 | 582.85 | 0.43% | 609,357 |
| Dec 2, 2024 | 567.05 | 588.94 | 566.01 | 580.35 | 580.35 | 2.24% | 808,873 |
| Nov 29, 2024 | 568.00 | 575.16 | 563.01 | 567.64 | 567.64 | 1.32% | 595,300 |
| Nov 27, 2024 | 575.83 | 575.83 | 548.25 | 560.24 | 560.24 | -2.07% | 1,237,978 |
| Nov 26, 2024 | 598.77 | 602.30 | 568.10 | 572.08 | 572.08 | -4.79% | 1,287,366 |
| Nov 25, 2024 | 592.16 | 610.83 | 587.69 | 600.86 | 600.86 | 3.45% | 1,268,151 |
| Nov 22, 2024 | 566.25 | 591.60 | 565.70 | 580.81 | 580.81 | 1.46% | 1,031,892 |
| Nov 21, 2024 | 570.07 | 574.01 | 551.79 | 572.47 | 572.47 | 2.22% | 1,021,937 |
| Nov 20, 2024 | 581.30 | 587.00 | 546.71 | 560.06 | 560.06 | -4.41% | 1,662,800 |
| Nov 19, 2024 | 588.00 | 593.91 | 576.37 | 585.87 | 585.87 | -0.34% | 998,722 |
| Nov 18, 2024 | 573.40 | 588.91 | 561.58 | 587.84 | 587.84 | 2.52% | 1,203,507 |
| Nov 15, 2024 | 565.57 | 590.49 | 561.79 | 573.38 | 573.38 | -0.59% | 1,622,831 |
| Nov 14, 2024 | 603.05 | 604.67 | 572.04 | 576.79 | 576.79 | -4.10% | 2,087,979 |
| Nov 13, 2024 | 633.00 | 640.79 | 599.05 | 601.47 | 601.47 | -6.62% | 1,607,940 |
| Nov 12, 2024 | 665.00 | 689.77 | 631.51 | 644.10 | 644.10 | -0.50% | 2,652,222 |
| Nov 11, 2024 | 629.30 | 650.93 | 572.00 | 647.31 | 647.31 | -14.97% | 4,011,034 |
| Nov 8, 2024 | 765.06 | 781.02 | 749.85 | 761.30 | 761.30 | -1.79% | 822,322 |
| Nov 7, 2024 | 793.64 | 796.58 | 762.66 | 775.21 | 775.21 | -1.28% | 948,036 |
| Nov 6, 2024 | 773.97 | 786.51 | 762.77 | 785.29 | 785.29 | 2.93% | 820,536 |
| Nov 5, 2024 | 769.16 | 775.85 | 750.95 | 762.97 | 762.97 | -0.47% | 626,756 |
| Nov 4, 2024 | 758.81 | 784.76 | 746.59 | 766.57 | 766.57 | 0.95% | 959,158 |
| Nov 1, 2024 | 766.22 | 788.73 | 755.74 | 759.37 | 759.37 | 0.01% | 1,018,146 |
| Oct 31, 2024 | 826.32 | 829.50 | 733.88 | 759.30 | 759.30 | -17.45% | 3,055,268 |
| Oct 30, 2024 | 912.71 | 931.65 | 909.56 | 919.81 | 919.81 | -1.44% | 977,600 |
| Oct 29, 2024 | 894.90 | 937.18 | 891.19 | 933.23 | 933.23 | 4.80% | 693,100 |
| Oct 28, 2024 | 901.29 | 911.38 | 885.92 | 890.46 | 890.46 | -1.20% | 631,222 |
| Oct 25, 2024 | 904.60 | 925.27 | 901.21 | 901.29 | 901.29 | 0.14% | 566,800 |
| Oct 24, 2024 | 890.66 | 903.00 | 890.46 | 900.03 | 900.03 | 1.85% | 400,637 |
| Oct 23, 2024 | 871.81 | 894.99 | 866.68 | 883.64 | 883.64 | 0.78% | 440,084 |
| Oct 22, 2024 | 878.46 | 882.53 | 869.95 | 876.81 | 876.81 | -0.73% | 391,014 |
| Oct 21, 2024 | 908.00 | 910.50 | 858.98 | 883.26 | 883.26 | -3.60% | 735,771 |
| Oct 18, 2024 | 937.79 | 937.85 | 910.20 | 916.29 | 916.29 | -0.20% | 260,734 |
| Oct 17, 2024 | 938.37 | 943.12 | 917.16 | 918.13 | 918.13 | 1.46% | 482,500 |
| Oct 16, 2024 | 915.00 | 915.00 | 893.00 | 904.94 | 904.94 | 1.15% | 520,400 |
| Oct 15, 2024 | 938.32 | 943.48 | 888.29 | 894.69 | 894.69 | -5.14% | 854,276 |
| Oct 14, 2024 | 947.12 | 954.00 | 935.01 | 943.21 | 943.21 | 0.51% | 422,048 |
| Oct 11, 2024 | 923.08 | 953.71 | 918.10 | 938.47 | 938.47 | 0.90% | 284,000 |
| Oct 10, 2024 | 918.51 | 932.23 | 916.75 | 930.07 | 930.07 | -0.63% | 231,810 |
| Oct 9, 2024 | 919.42 | 947.03 | 915.32 | 936.01 | 936.01 | 1.39% | 434,155 |
| Oct 8, 2024 | 930.00 | 932.00 | 912.36 | 923.14 | 923.14 | -0.76% | 446,207 |
| Oct 7, 2024 | 922.72 | 937.90 | 919.24 | 930.24 | 930.24 | -0.57% | 322,117 |
| Oct 4, 2024 | 949.42 | 950.99 | 926.70 | 935.61 | 935.61 | 1.39% | 435,617 |
| 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% | 589,100 |
| 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 | 943.11 | 3.24% | 545,064 |
| Sep 25, 2024 | 902.35 | 923.48 | 902.10 | 914.74 | 913.50 | 0.41% | 312,346 |
| Sep 24, 2024 | 907.20 | 917.06 | 893.12 | 911.00 | 909.77 | 1.98% | 275,300 |
| 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 | 884.03 | -3.16% | 483,000 |
| Sep 13, 2024 | 906.41 | 918.82 | 900.76 | 914.10 | 912.86 | 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 | 846.55 | 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% | 446,543 |
| 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% | 449,300 |
| Aug 28, 2024 | 943.51 | 955.15 | 914.58 | 929.30 | 928.04 | -1.71% | 462,200 |
| 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 | 935.02 | 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% | 506,000 |
| 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 | 913.42 | -0.65% | 448,600 |
| 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 | 861.45 | -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% | 318,700 |
| 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% | 860,900 |
| Aug 7, 2024 | 818.52 | 828.47 | 751.79 | 757.04 | 756.02 | -4.19% | 689,700 |
| 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 | 794.68 | 1.38% | 1,366,800 |
| Aug 1, 2024 | 842.25 | 861.43 | 778.32 | 784.95 | 783.89 | -9.05% | 1,133,049 |