Monolithic Power Systems Inc (MPWR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 40.1148 | 4.61036662453 | 870.1 | 923.4823 | 856.48 | 604851 | 893.57832495 | CS |
| 4 | -33.2952 | -3.52886561881 | 943.51 | 959.64 | 795.95 | 562959 | 876.99515733 | CS |
| 12 | 76.5748 | 9.18559570078 | 833.64 | 959.64 | 729.59 | 574011 | 852.27239768 | CS |
| 26 | 247.2648 | 37.2976544234 | 662.95 | 959.64 | 584.95 | 526289 | 785.85114625 | CS |
| 52 | 464.2148 | 104.084035874 | 446 | 959.64 | 392.1 | 530219 | 685.76352937 | CS |
| 156 | 397.1148 | 77.3952056129 | 513.1 | 959.64 | 301.69 | 532575 | 524.78044988 | CS |
| 260 | 753.2548 | 479.902395515 | 156.96 | 959.64 | 130.12 | 478850 | 444.57949671 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 911 | 17.71 | 1.98 | 907.2 | 917.06 | 893.12 | 275265 |
| 1727130900 | 893.29 | 1.97 | 0.22 | 897.43 | 900.12 | 886.56 | 300721 |
| 1726871700 | 891.32 | -19.8 | -2.17 | 899.34 | 901.69 | 870.88 | 1267673 |
| 1726785300 | 911.12 | 50.46 | 5.86 | 889.01 | 921.6275 | 885.8 | 733596 |
| 1726698900 | 860.66 | -6.65 | -0.77 | 870.1 | 890.47 | 856.48 | 447002 |
| 1726612500 | 867.31 | -17.92 | -2.02 | 893.22 | 903.8099 | 864 | 545457 |
| 1726526100 | 885.23 | -28.87 | -3.16 | 895.65 | 900.37 | 876.0101 | 482984 |
| 1726266900 | 914.1 | 18.19 | 2.03 | 905 | 918.82 | 900.76 | 310347 |
| 1726180500 | 895.91 | 0.75 | 0.08 | 885.92 | 905.28 | 877.16 | 411489 |
| 1726094100 | 895.16 | 47.46 | 5.60 | 855.11 | 897.07 | 828.8 | 769878 |
| 1726007700 | 847.7 | 11.69 | 1.40 | 833.7 | 848.92 | 814.2 | 388550 |
| 1725921300 | 836.01 | 29.7 | 3.68 | 819.68 | 838.39 | 818.87 | 630005 |
| 1725662100 | 806.31 | -35.18 | -4.18 | 838.96 | 843.29 | 795.95 | 804013 |
| 1725575700 | 841.49 | -9.02 | -1.06 | 835.7 | 858.38 | 827.5316 | 493573 |
| 1725489300 | 850.51 | 11.88 | 1.42 | 830.49 | 867.4 | 826.44 | 446378 |
| 1725402900 | 838.63 | -96.05 | -10.28 | 919.73 | 923.15 | 833.26 | 960683 |
| 1725057300 | 934.68 | 4.07 | 0.44 | 948.15 | 952.17 | 913.16 | 520112 |
| 1724970900 | 930.61 | 1.31 | 0.14 | 936.82 | 959.64 | 920.9 | 448679 |
| 1724884500 | 929.3 | -16.16 | -1.71 | 943.51 | 955.15 | 914.5801 | 459820 |
| 1724798100 | 945.46 | 33.21 | 3.64 | 903.64 | 951.51 | 895 | 482972 |
| 1724711700 | 912.25 | -24.04 | -2.57 | 925.52 | 933.7 | 910.21 | 499035 |
| 1724452500 | 936.29 | 27.76 | 3.06 | 926.39 | 941.7999 | 914.49 | 413415 |
| 1724366100 | 908.53 | -38.63 | -4.08 | 948.63 | 956.6299 | 902.26 | 565699 |
| 1724279700 | 947.16 | 42.47 | 4.69 | 924.75 | 952.01 | 915.55 | 505970 |
| 1724193300 | 904.69 | -12.52 | -1.37 | 913.06 | 928.37 | 902.21 | 398278 |
| 1724106900 | 917.21 | 2.55 | 0.28 | 908.84 | 919.2 | 895.4 | 359277 |
| 1723847700 | 914.66 | -6.03 | -0.65 | 902.37 | 924.14 | 900.155 | 448552 |
| 1723761300 | 920.69 | 58.07 | 6.73 | 888.88 | 925.895 | 877.28 | 815694 |
| 1723674900 | 862.62 | -5.19 | -0.60 | 865.3 | 877.5982 | 843.54 | 416107 |
| 1723588500 | 867.81 | 43.86 | 5.32 | 840.11 | 871.01 | 840.11 | 525447 |
| 1723502100 | 823.95 | 0.95 | 0.12 | 823.77 | 839.84 | 816.86 | 318670 |
| 1723242900 | 823 | -20.52 | -2.43 | 833.6 | 842.63 | 809.54 | 441708 |
| 1723156500 | 843.52 | 86.48 | 11.42 | 778.39 | 846.31 | 765.13 | 860855 |
| 1723070100 | 757.04 | -33.12 | -4.19 | 818.52 | 828.47 | 751.79 | 689222 |
| 1722983700 | 790.16 | 19.72 | 2.56 | 784.76 | 813.94 | 767.13 | 532387 |
| 1722897300 | 770.44 | -25.32 | -3.18 | 748.28 | 793.4 | 729.59 | 843380 |
| 1722638100 | 795.76 | 10.81 | 1.38 | 788.55 | 833.42 | 769.72 | 1367080 |
| 1722551700 | 784.95 | -78.14 | -9.05 | 842.25 | 861.43 | 778.32 | 1133016 |
| 1722465300 | 863.09 | 81.24 | 10.39 | 824.56 | 863.415 | 817.235 | 860836 |
| 1722378900 | 781.85 | -45.41 | -5.49 | 831.88 | 835.93 | 780 | 677939 |
| 1722292500 | 827.26 | 5.48 | 0.67 | 838.72 | 849.17 | 822.1 | 429325 |
| 1722033300 | 821.78 | 31.88 | 4.04 | 814.23 | 832.15 | 804.48 | 627356 |
| 1721946900 | 789.9 | 2.02 | 0.26 | 787.89 | 825.425 | 761.345 | 876508 |
| 1721860500 | 787.88 | -58.53 | -6.92 | 832.83 | 839.23 | 786.09 | 788013 |
| 1721774100 | 846.41 | -10.99 | -1.28 | 839.93 | 855 | 839.93 | 310572 |
| 1721687700 | 857.4 | 48.57 | 6.00 | 829.95 | 859.95 | 815.92 | 625385 |
| 1721428500 | 808.83 | -34.64 | -4.11 | 852.47 | 852.47 | 805.14 | 624415 |
| 1721342100 | 843.47 | 26.09 | 3.19 | 839.15 | 849.64 | 812.4966 | 704148 |
| 1721255700 | 817.38 | -72.1 | -8.11 | 859.18 | 861.38 | 815.36 | 1155830 |
| 1721169300 | 889.48 | 18.57 | 2.13 | 879.72 | 891.67 | 864.665 | 314432 |
| 1721082900 | 870.91 | 15.24 | 1.78 | 861.03 | 883.55 | 856.37 | 335863 |
| 1720823700 | 855.67 | 24.72 | 2.97 | 833.08 | 875.83 | 816.06 | 513181 |
| 1720737300 | 830.95 | -29.86 | -3.47 | 876.65 | 876.65 | 830.03 | 629286 |
| 1720650900 | 860.81 | 14.61 | 1.73 | 852.22 | 862.84 | 844.25 | 439074 |
| 1720564500 | 846.2 | -5.62 | -0.66 | 864.59 | 868.97 | 837.96 | 259759 |
| 1720478100 | 851.82 | 10.17 | 1.21 | 843.91 | 853.27 | 839.385 | 313558 |
| 1720218900 | 841.65 | 2.43 | 0.29 | 847.36 | 847.36 | 829.43 | 181656 |
| 1720040640 | 839.22 | 10.47 | 1.26 | 833.64 | 848.2399 | 827.92 | 312516 |
| 1719959700 | 828.75 | 9.35 | 1.14 | 818.98 | 835 | 811.72 | 257098 |
| 1719873300 | 819.4 | 8.7 | 1.07 | 807.88 | 822.33 | 794.11 | 548872 |
| 1719614100 | 810.7 | 0 | 0.00 | 810.7 | 810.7 | 810.7 | 0 |
| 1719527700 | 810.7 | -5.75 | -0.70 | 810.61 | 820.96 | 807.5 | 361068 |
| 1719441300 | 816.45 | -3.42 | -0.42 | 816.55 | 825.84 | 803.9 | 294867 |
| 1719354900 | 819.87 | 21.73 | 2.72 | 810.45 | 823.745 | 799.64 | 483681 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
