Monolithic Power Systems Inc (MPWR) Historical Stock Data
660.69 ↑18.48 (2.88%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MPWR is down -0.58% a day on average. There have been 15 days where Monolithic Power Systems Inc closed green and 15 days where MPWR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 636.51 | 642.21 | ↑$5.70 (0.90%) | 628.26 | 655.23 | 768.93K |
| 2024-04-23 | 603.64 | 611.37 | ↑$7.73 (1.28%) | 601.34 | 617.81 | 508.61K |
| 2024-04-22 | 596.77 | 600.63 | ↑$3.86 (0.65%) | 584.95 | 603.27 | 467.88K |
| 2024-04-19 | 619.16 | 591.52 | ↓$27.64 (-4.46%) | 587.53 | 619.16 | 733.98K |
| 2024-04-18 | 632.09 | 620.31 | ↓$11.78 (-1.86%) | 617.84 | 634.17 | 652.91K |
| 2024-04-17 | 655.92 | 637.72 | ↓$18.20 (-2.77%) | 633.60 | 663.43 | 530.15K |
| 2024-04-16 | 645.00 | 655.53 | ↑$10.53 (1.63%) | 644.01 | 659.30 | 380.62K |
| 2024-04-15 | 671.26 | 646.63 | ↓$24.63 (-3.67%) | 640.44 | 673.02 | 485.91K |
| 2024-04-12 | 665.88 | 658.23 | ↓$7.65 (-1.15%) | 658.19 | 672.70 | 422.51K |
| 2024-04-11 | 671.89 | 684.34 | ↑$12.45 (1.85%) | 665.62 | 685.14 | 301.51K |
| 2024-04-10 | 662.90 | 666.49 | ↑$3.59 (0.54%) | 657.33 | 679.27 | 417.51K |
| 2024-04-09 | 691.22 | 682.15 | ↓$9.07 (-1.31%) | 672.50 | 700.85 | 370.39K |
| 2024-04-08 | 668.76 | 681.32 | ↑$12.56 (1.88%) | 668.76 | 690.88 | 574.60K |
| 2024-04-05 | 643.66 | 654.31 | ↑$10.65 (1.65%) | 643.66 | 659.06 | 406.77K |
| 2024-04-04 | 659.98 | 643.14 | ↓$16.84 (-2.55%) | 640.41 | 666.98 | 655.71K |
| 2024-04-03 | 643.90 | 649.84 | ↑$5.94 (0.92%) | 643.75 | 661.09 | 444.06K |
| 2024-04-02 | 658.12 | 648.97 | ↓$9.15 (-1.39%) | 644.74 | 658.39 | 564.03K |
| 2024-04-01 | 677.42 | 668.48 | ↓$8.94 (-1.32%) | 664.97 | 688.16 | 435.49K |
| 2024-03-28 | 674.97 | 677.42 | ↑$2.45 (0.36%) | 671.73 | 683.76 | 353.52K |
| 2024-03-27 | 670.21 | 673.14 | ↑$2.93 (0.44%) | 657.41 | 676.62 | 503.21K |
| 2024-03-26 | 677.50 | 666.49 | ↓$11.01 (-1.63%) | 665.60 | 678.20 | 375.51K |
| 2024-03-25 | 662.95 | 669.37 | ↑$6.42 (0.97%) | 659.21 | 672.14 | 299.47K |
| 2024-03-22 | 667.97 | 672.31 | ↑$4.34 (0.65%) | 663.06 | 679.39 | 490.31K |
| 2024-03-21 | 683.50 | 675.24 | ↓$8.26 (-1.21%) | 669.14 | 689.04 | 635.38K |
| 2024-03-20 | 653.92 | 667.01 | ↑$13.09 (2.00%) | 646.48 | 668.78 | 581.55K |
| 2024-03-19 | 663.00 | 650.28 | ↓$12.72 (-1.92%) | 640.61 | 669.17 | 0.96M |
| 2024-03-18 | 699.99 | 674.30 | ↓$25.69 (-3.67%) | 671.86 | 705.00 | 624.04K |
| 2024-03-15 | 686.07 | 686.99 | ↑$0.92 (0.13%) | 682.05 | 699.27 | 0.96M |
| 2024-03-14 | 708.50 | 693.00 | ↓$15.50 (-2.19%) | 685.90 | 718.20 | 517.34K |
| 2024-03-13 | 723.43 | 708.18 | ↓$15.25 (-2.11%) | 705.58 | 737.92 | 537.34K |
Create an account or log in to view more rows.
$MPWR just go up
$MPWR come to papa
$MPWR holy fuck
$MPWR buying all the dips.
$MPWR just go up
$MPWR Fuk the 1% even though i feel like the 1%
$MPWR hang tight
ignore fud and buy dips if you can
everyone be okay????
$MPWR can’t wait to get in this tomorrow lfg
$MPWR run it!
$MPWR NOT SELLING.