Monolithic Power Systems Inc (MPWR)

USD 958.02

(0.39%)

Historical Prices

Date Open High Low Close Volume
17 Feb, 2023 512.13 514.05 498.51 502.09 488.92 Thousand
16 Feb, 2023 518.31 524.87 510.5 513.37 484.22 Thousand
15 Feb, 2023 516.12 530.65 514.07 530.09 453.91 Thousand
14 Feb, 2023 493.49 522.86 491.15 520.56 661.05 Thousand
13 Feb, 2023 492.76 503.38 486.06 501.42 621.03 Thousand
10 Feb, 2023 508.6 508.78 488.93 492.02 580.31 Thousand
09 Feb, 2023 489.68 529.95 489.68 510.43 1.78 Million
08 Feb, 2023 460.0 471.44 457.4 463.0 727.1 Thousand
07 Feb, 2023 451.65 471.04 449.47 467.62 598.56 Thousand
06 Feb, 2023 446.84 463.2 445.01 449.68 473.16 Thousand