MPWR Quote, Trading Chart, Monolithic Power Systems Inc.

home / stock / mpwr / mpwr quote

Stock Information
Company Name: Monolithic Power Systems Inc.
Stock Symbol: MPWR
Market: NASDAQ
Website: monolithicpower.com
Menu
MPWR MPWR Quote MPWR Short MPWR News MPWR Articles MPWR Message Board
Get MPWR Alerts

News, Short Squeeze, Breakout and More Instantly...
MPWR Quote
Last:$808.83
Change Percent:-1.07%
Open:$852.47
Previous Close:$808.83
High:$852.47
Low:$805.14
Volume:612,899
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
MPWR Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$852.47
Close:$808.83
High:$852.47
Low:$805.14
Volume:612,899
Date:2024-07-18
Open:$839.15
Close:$843.47
High:$849.64
Low:$812.4966
Volume:704,140
Date:2024-07-17
Open:$861.38
Close:$817.38
High:$861.38
Low:$815.36
Volume:1,156,208
Date:2024-07-16
Open:$879.72
Close:$889.48
High:$891.67
Low:$864.665
Volume:314,438
Date:2024-07-15
Open:$861.44
Close:$870.91
High:$883.55
Low:$856.37
Volume:335,863
Date:2024-07-12
Open:$833.08
Close:$855.67
High:$875.83
Low:$816.06
Volume:513,200
Date:2024-07-11
Open:$876.65
Close:$830.95
High:$876.65
Low:$830.03
Volume:629,286
Date:2024-07-10
Open:$852.22
Close:$860.81
High:$862.84
Low:$844.25
Volume:439,086
Date:2024-07-09
Open:$864.59
Close:$846.2
High:$868.97
Low:$837.96
Volume:259,766
Date:2024-07-08
Open:$843.91
Close:$851.82
High:$853.27
Low:$839.385
Volume:313,568
Date:2024-07-05
Open:$847.36
Close:$841.65
High:$847.36
Low:$829.43
Volume:181,657
Date:2024-07-04
Open:$833.64
Close:$839.22
High:$848.2399
Low:$827.92
Volume:312,516
Date:2024-07-03
Open:$833.64
Close:$839.22
High:$848.2399
Low:$827.92
Volume:312,516
Date:2024-07-02
Open:$818.98
Close:$828.75
High:$835
Low:$815.72
Volume:257,107
Date:2024-07-01
Open:$807.88
Close:$819.4
High:$822.33
Low:$794.11
Volume:548,872
Date:2024-06-28
Open:$820.46
Close:$821.68
High:$837.34
Low:$813.64
Volume:721,768
Date:2024-06-27
Open:$809.3601
Close:$809.45
High:$819.6942
Low:$806.2549
Volume:361,093
Date:2024-06-26
Open:$816.55
Close:$816.45
High:$825.84
Low:$803.9
Volume:295,611
Date:2024-06-25
Open:$810.45
Close:$819.87
High:$823.745
Low:$799.64
Volume:483,693
Date:2024-06-24
Open:$819.84
Close:$798.14
High:$834.62
Low:$795.03
Volume:752,010