Monolithic Power Systems Inc (MPWR)

USD 958.02

(0.39%)

Historical Prices

Date Open High Low Close Volume
25 Aug, 2025 841.41 850.44 832.2 837.86 348.01 Thousand
22 Aug, 2025 822.24 859.79 820.64 844.0 548.83 Thousand
21 Aug, 2025 814.22 831.31 812.0 820.74 413.07 Thousand
20 Aug, 2025 840.83 847.57 805.94 826.27 673.29 Thousand
19 Aug, 2025 854.4 868.0 839.96 844.8 558.06 Thousand
18 Aug, 2025 823.59 853.24 823.01 850.31 563.88 Thousand
15 Aug, 2025 851.92 851.92 823.85 826.47 575.63 Thousand
14 Aug, 2025 845.53 854.99 836.51 848.81 582.68 Thousand
13 Aug, 2025 845.6 865.13 840.0 861.8 543.99 Thousand
12 Aug, 2025 807.8 844.0 803.0 840.56 714.11 Thousand