Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Monolithic Power Systems Inc | MPWR | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 19.37 | 3.22% | 620.00 | 18:34:28 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 603.64 | 601.335 | 617.81 | 611.37 | 600.63 |
MPWR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 644.005 | 663.43 | 584.95 | 617.40 | 551,264 | -24.01 | -3.73% |
| 1 Month | 677.50 | 700.85 | 584.95 | 649.08 | 476,552 | -57.50 | -8.49% |
| 3 Months | 619.56 | 778.15 | 584.95 | 687.34 | 552,388 | 0.44 | 0.07% |
| 6 Months | 416.08 | 778.15 | 392.10 | 613.82 | 530,825 | 203.92 | 49.01% |
| 1 Year | 465.76 | 778.15 | 383.1884 | 549.51 | 558,154 | 154.24 | 33.12% |
| 3 Years | 379.125 | 778.15 | 301.69 | 469.91 | 506,772 | 240.88 | 63.53% |
| 5 Years | 153.36 | 778.15 | 114.84 | 391.76 | 457,681 | 466.64 | 304.28% |
MPWR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 600.63 | 9.11 | 1.54% | 596.77 | 603.265 | 584.95 | 467,761 |
| Apr 19 2024 | 591.52 | -28.79 | -4.64% | 619.16 | 619.16 | 587.53 | 733,928 |
| Apr 18 2024 | 620.31 | -17.41 | -2.73% | 635.79 | 635.79 | 617.835 | 652,910 |
| Apr 17 2024 | 637.72 | -17.81 | -2.72% | 658.00 | 663.43 | 633.60 | 530,018 |
| Apr 16 2024 | 655.53 | 8.90 | 1.38% | 645.00 | 659.30 | 644.005 | 380,615 |
| Apr 15 2024 | 646.63 | -11.60 | -1.76% | 665.01 | 673.02 | 640.44 | 485,901 |
| Apr 12 2024 | 658.23 | -26.11 | -3.82% | 665.88 | 672.70 | 658.19 | 422,512 |
| Apr 11 2024 | 684.34 | 17.85 | 2.68% | 671.89 | 685.14 | 665.615 | 301,498 |
| Apr 10 2024 | 666.49 | -15.66 | -2.30% | 662.90 | 679.27 | 657.33 | 417,506 |
| Apr 09 2024 | 682.15 | 0.83 | 0.12% | 691.22 | 700.85 | 672.50 | 370,387 |
| Apr 08 2024 | 681.32 | 27.01 | 4.13% | 668.76 | 690.88 | 668.76 | 574,591 |
| Apr 05 2024 | 654.31 | 11.17 | 1.74% | 643.66 | 659.06 | 643.66 | 406,668 |
| Apr 04 2024 | 643.14 | -6.70 | -1.03% | 659.98 | 666.98 | 640.405 | 655,621 |
| Apr 03 2024 | 649.84 | 0.87 | 0.13% | 643.90 | 661.09 | 643.75 | 443,437 |
| Apr 02 2024 | 648.97 | -19.51 | -2.92% | 658.12 | 658.3925 | 644.74 | 563,868 |
| Apr 01 2024 | 668.48 | -8.94 | -1.32% | 677.42 | 688.16 | 664.97 | 435,491 |
| Mar 28 2024 | 677.42 | 4.28 | 0.64% | 674.97 | 683.76 | 672.98 | 369,933 |
| Mar 27 2024 | 673.14 | 6.65 | 1.00% | 670.21 | 676.62 | 657.41 | 503,207 |
| Mar 26 2024 | 666.49 | -2.88 | -0.43% | 677.50 | 678.20 | 665.60 | 375,474 |
| Mar 25 2024 | 669.37 | -2.94 | -0.44% | 662.95 | 672.14 | 659.21 | 299,425 |
