Monolithic Power Systems ...

579.38
-22.06 (-3.67%)
At close: Mar 28, 2025, 3:59 PM
577.81
-0.27%
After-hours: Mar 28, 2025, 06:36 PM EDT

MPWR Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 599.48 612.88 573.03 579.89 -21.55 -3.58% 810,423
Mar 27, 2025 593.25 611.11 583.14 601.44 0.97 0.16% 707,229
Mar 26, 2025 628.90 630.00 593.33 600.47 -32.50 -5.13% 907,316
Mar 25, 2025 628.36 638.71 623.92 632.97 5.04 0.80% 702,447
Mar 24, 2025 609.08 636.35 600.85 627.93 36.95 6.25% 1,170,839
Mar 21, 2025 590.77 598.01 575.00 590.98 -18.04 -2.96% 1,713,882
Mar 20, 2025 620.89 652.89 603.75 609.02 -20.82 -3.31% 998,171
Mar 19, 2025 621.82 644.22 616.85 629.84 7.55 1.21% 706,300
Mar 18, 2025 631.80 638.04 614.68 622.29 -18.35 -2.86% 690,500
Mar 17, 2025 610.01 644.77 609.66 640.64 34.58 5.71% 1,109,725
Mar 14, 2025 585.38 607.35 582.63 606.06 34.85 6.10% 916,292
Mar 13, 2025 576.11 586.73 562.70 571.21 -11.78 -2.02% 485,849
Mar 12, 2025 580.90 593.07 575.24 582.99 12.64 2.22% 695,973
Mar 11, 2025 586.79 586.79 558.60 570.35 -11.24 -1.93% 674,214
Mar 10, 2025 582.28 597.35 571.91 581.59 -15.20 -2.55% 1,152,500
Mar 7, 2025 570.00 600.32 564.84 596.79 31.09 5.50% 782,400
Mar 6, 2025 591.70 608.83 559.51 565.70 -46.49 -7.59% 1,283,510
Mar 5, 2025 591.99 613.12 583.41 612.19 24.04 4.09% 636,700
Mar 4, 2025 578.13 605.76 557.79 588.15 9.23 1.59% 936,263
Mar 3, 2025 619.34 621.72 576.08 578.92 -32.09 -5.25% 1,054,808
Feb 28, 2025 607.62 624.33 596.60 611.01 1.63 0.27% 961,706
Feb 27, 2025 671.22 672.04 608.06 609.38 -62.20 -9.26% 1,202,464
Feb 26, 2025 666.69 681.00 660.48 671.58 20.26 3.11% 692,590
Feb 25, 2025 658.25 659.67 643.85 651.32 -1.42 -0.22% 897,509
Feb 24, 2025 660.69 665.00 637.02 652.74 -8.34 -1.26% 1,327,500
Feb 21, 2025 684.86 689.78 659.49 661.08 -28.73 -4.16% 847,339
Feb 20, 2025 697.84 707.42 682.14 689.81 -2.70 -0.39% 679,300
Feb 19, 2025 688.78 708.36 682.65 692.51 1.74 0.25% 710,854
Feb 18, 2025 692.34 704.77 685.10 690.77 5.84 0.85% 611,815
Feb 14, 2025 692.95 698.37 681.14 684.93 -15.06 -2.15% 625,300
Feb 13, 2025 699.46 707.49 694.08 699.99 0.53 0.08% 478,239
Feb 12, 2025 689.51 700.78 682.77 699.46 0.43 0.06% 487,402
Feb 11, 2025 692.15 712.98 686.12 699.03 -6.33 -0.90% 708,312
Feb 10, 2025 717.10 720.25 699.27 705.36 -14.89 -2.07% 1,009,266
Feb 7, 2025 686.70 723.99 677.00 720.25 59.35 8.98% 2,551,806
Feb 6, 2025 650.53 666.38 639.06 660.90 7.03 1.08% 1,611,200
Feb 5, 2025 652.01 664.99 647.87 653.87 -2.42 -0.37% 883,595
Feb 4, 2025 628.34 657.88 627.80 656.29 27.51 4.38% 982,023
Feb 3, 2025 615.27 644.28 615.26 628.78 -8.59 -1.35% 774,581
Jan 31, 2025 640.00 657.18 632.11 637.37 0.59 0.09% 753,524
Jan 30, 2025 624.00 641.75 622.43 636.78 18.02 2.91% 593,717
Jan 29, 2025 615.64 619.99 607.42 618.76 1.19 0.19% 436,138
Jan 28, 2025 606.36 622.40 590.54 617.57 16.78 2.79% 1,015,922
Jan 27, 2025 652.45 656.58 597.72 600.79 -77.64 -11.44% 2,095,759
Jan 24, 2025 700.00 700.00 670.00 678.43 -20.36 -2.91% 1,063,300
Jan 23, 2025 673.94 699.38 673.35 698.79 9.37 1.36% 757,790
Jan 22, 2025 655.13 699.33 652.04 689.42 50.93 7.98% 1,558,132
Jan 21, 2025 637.09 655.00 632.81 638.49 12.67 2.02% 1,257,817
Jan 17, 2025 606.53 628.69 605.82 625.82 29.16 4.89% 1,066,243
Jan 16, 2025 614.17 614.51 596.01 596.66 -5.75 -0.95% 495,038