Monolithic Power Systems ... (MPWR)
523.58
-1.28 (-0.24%)
At close: Apr 17, 2025, 3:59 PM
525.91
0.44%
After-hours: Apr 17, 2025, 07:07 PM EDT
Monolithic Power Systems Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 538.00 | 538.14 | 539.82 | 539.96 | 514.72 | 514.86 | 523.58 | 523.72 | n/a | 847,007 |
| Apr 16, 2025 | 518.07 | 518.07 | 531.08 | 531.08 | 499.69 | 499.69 | 524.86 | 524.86 | 0.24% | 1,275,063 |
| Apr 15, 2025 | 545.21 | 545.21 | 554.77 | 554.77 | 537.35 | 537.35 | 544.25 | 544.25 | 3.69% | 634,429 |
| Apr 14, 2025 | 560.75 | 560.75 | 560.75 | 560.75 | 532.12 | 532.12 | 538.80 | 538.80 | -1.00% | 1,291,440 |
| Apr 11, 2025 | 489.69 | 489.69 | 538.44 | 538.44 | 476.00 | 476.00 | 533.13 | 533.13 | -1.05% | 2,218,659 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.