Monolithic Power Systems Inc (MPWR)

USD 958.02

(0.39%)

Historical Prices

Date Open High Low Close Volume
04 Nov, 2025 966.12 976.91 953.09 957.87 866.12 Thousand
03 Nov, 2025 1030.0 1040.39 984.75 1003.93 828 Thousand
31 Oct, 2025 1020.16 1038.33 935.93 1005.0 1.64 Million
30 Oct, 2025 1070.76 1100.51 1070.76 1087.56 1.26 Million
29 Oct, 2025 1095.97 1123.38 1090.5 1094.08 817.56 Thousand
28 Oct, 2025 1097.85 1111.03 1085.99 1086.36 475.89 Thousand
27 Oct, 2025 1097.28 1112.06 1093.7 1105.05 555.03 Thousand
24 Oct, 2025 1086.1 1091.91 1073.53 1074.91 378.71 Thousand
23 Oct, 2025 1045.0 1076.0 1038.6 1070.8 727.57 Thousand
22 Oct, 2025 1013.55 1022.76 980.78 1001.4 713.15 Thousand