Monolithic Power Systems Inc (MPWR)

USD 958.02

(0.39%)

Historical Prices

Date Open High Low Close Volume
21 Oct, 2025 1027.32 1035.7 1012.35 1028.67 255.13 Thousand
20 Oct, 2025 1018.58 1037.89 1018.58 1031.59 442.63 Thousand
17 Oct, 2025 1002.9 1024.34 994.86 1004.65 502.94 Thousand
16 Oct, 2025 1011.52 1041.5 1007.93 1026.83 517.83 Thousand
15 Oct, 2025 1000.0 1016.96 987.31 1007.93 632.17 Thousand
14 Oct, 2025 967.54 994.83 960.0 968.25 754.1 Thousand
13 Oct, 2025 967.6 990.67 953.66 981.67 774.36 Thousand
10 Oct, 2025 985.45 990.25 901.39 904.44 872.62 Thousand
09 Oct, 2025 973.83 980.1 961.94 979.25 361.4 Thousand
08 Oct, 2025 947.19 983.48 945.99 980.9 570.45 Thousand