Monolithic Power Systems Inc (MPWR)

USD 958.02

(0.39%)

Historical Prices

Date Open High Low Close Volume
26 Aug, 2022 509.43 513.0 475.7 476.62 709.18 Thousand
25 Aug, 2022 498.0 514.64 498.0 514.43 552.58 Thousand
24 Aug, 2022 500.54 500.54 492.37 497.11 262.22 Thousand
23 Aug, 2022 495.5 502.35 491.87 497.51 246.1 Thousand
22 Aug, 2022 500.0 504.86 490.36 491.64 439.81 Thousand
19 Aug, 2022 518.84 520.78 510.1 511.65 309.7 Thousand
18 Aug, 2022 524.99 534.77 521.06 527.24 361.31 Thousand
17 Aug, 2022 524.15 527.5 510.92 520.5 424.28 Thousand
16 Aug, 2022 534.16 537.99 522.32 531.41 350.47 Thousand
15 Aug, 2022 527.5 538.71 523.32 536.88 331.84 Thousand