Monolithic Power Systems Inc (MPWR)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -17.63 | -2.97955044786 | 591.7 | 608.83 | 558.6 | 914511 | 578.26365872 | CS |
| 4 | -125.39 | -17.9266863009 | 699.46 | 708.355 | 557.79 | 851723 | 624.31343369 | CS |
| 12 | -37.7 | -6.16244667113 | 611.77 | 723.99 | 557.79 | 875413 | 632.80334171 | CS |
| 26 | -330.93 | -36.5668508287 | 905 | 954 | 546.705 | 868672 | 675.94603176 | CS |
| 52 | -149.36 | -20.6460887715 | 723.43 | 959.64 | 546.705 | 699335 | 712.43124295 | CS |
| 156 | 181.36 | 46.1816607675 | 392.71 | 959.64 | 301.69 | 609507 | 562.23327695 | CS |
| 260 | 418.88 | 269.914298602 | 155.19 | 959.64 | 130.12 | 527090 | 496.95293243 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741905300 | 571.21 | -11.78 | -2.02 | 576.11 | 586.725 | 562.7 | 484177 |
| 1741818900 | 582.99 | 12.64 | 2.22 | 580.9 | 593.07 | 575.24 | 695932 |
| 1741732500 | 570.35 | -11.24 | -1.93 | 586.79 | 586.79 | 558.6 | 672701 |
| 1741646100 | 581.59 | -15.2 | -2.55 | 585.5 | 597.35 | 571.9125 | 1146446 |
| 1741390500 | 596.79 | 31.09 | 5.50 | 570 | 600.32 | 564.84 | 774213 |
| 1741304100 | 565.7 | -46.49 | -7.59 | 591.7 | 608.83 | 559.5108 | 1283264 |
| 1741217700 | 612.19 | 24.04 | 4.09 | 591.99 | 613.12 | 583.41 | 635540 |
| 1741131300 | 588.15 | 9.23 | 1.59 | 576 | 605.76 | 557.79 | 935816 |
| 1741044900 | 578.91999 | -32.09 | -5.25 | 619.34 | 621.72 | 576.08 | 1050694 |
| 1740785700 | 611.01 | 1.63 | 0.27 | 607.62 | 624.3312 | 596.6 | 961566 |
| 1740699300 | 609.38 | -62.2 | -9.26 | 671.22 | 672.04 | 608.05999 | 1202167 |
| 1740612900 | 671.58 | 20.26 | 3.11 | 666.69 | 681 | 660.475 | 692549 |
| 1740526500 | 651.32 | -1.42 | -0.22 | 658.25 | 659.66999 | 643.85 | 897501 |
| 1740440100 | 652.74 | -8.34 | -1.26 | 660.69 | 665.0016 | 637.015 | 1327461 |
| 1740180900 | 661.08 | -28.73 | -4.16 | 684.86 | 689.775 | 659.49 | 846673 |
| 1740094500 | 689.81 | -2.7 | -0.39 | 693.5 | 707.4195 | 682.135 | 679261 |
| 1740008100 | 692.51 | 1.74 | 0.25 | 688.78 | 708.355 | 682.65 | 710854 |
| 1739921700 | 690.77 | 5.84 | 0.85 | 692.34 | 702.04 | 685.1 | 566902 |
| 1739576100 | 684.93 | -15.06 | -2.15 | 692.95 | 698.37 | 681.14 | 625001 |
| 1739489700 | 699.99 | 0.53 | 0.08 | 699.46 | 707.49 | 694.08 | 478187 |
| 1739403300 | 699.46 | 0.43 | 0.06 | 689.51 | 700.78 | 682.765 | 486211 |
| 1739316900 | 699.03 | -6.33 | -0.90 | 692.15 | 712.98 | 686.12 | 708239 |
| 1739230500 | 705.36 | -14.89 | -2.07 | 721.67 | 721.67 | 699.27 | 1009165 |
| 1738971300 | 720.25 | 59.35 | 8.98 | 688 | 723.99 | 677 | 2551680 |
| 1738884900 | 660.9 | 7.03 | 1.08 | 655 | 666.38 | 639.05999 | 1608675 |
| 1738798500 | 653.87 | -2.42 | -0.37 | 650 | 664.99 | 647.87 | 883415 |
| 1738712100 | 656.29 | 27.51 | 4.38 | 628.34 | 657.88 | 627.79999 | 981909 |
| 1738625700 | 628.78 | -8.59 | -1.35 | 615.26 | 644.28 | 615.26 | 774541 |
| 1738366500 | 637.37 | 0.59 | 0.09 | 644.965 | 657.17999 | 632.11 | 746520 |
| 1738280100 | 636.78 | 18.02 | 2.91 | 624 | 641.745 | 622.42999 | 591161 |
| 1738193700 | 618.76 | 1.19 | 0.19 | 615.64 | 619.99 | 607.41999 | 436037 |
| 1738107300 | 617.57 | 16.78 | 2.79 | 606.36 | 622.4 | 590.54499 | 1011547 |
| 1738020900 | 600.79 | -77.64 | -11.44 | 651.84 | 656.575 | 597.72 | 2081506 |
| 1737761700 | 678.43 | -10.99 | -1.59 | 700 | 700 | 670 | 1060495 |
| 1737675300 | 689.42 | 0 | 0.00 | 689.42 | 689.42 | 689.42 | 0 |
| 1737588900 | 689.42 | 50.93 | 7.98 | 655.13 | 699.33 | 653.755 | 1495297 |
| 1737502500 | 638.49 | 12.67 | 2.02 | 635.07 | 655 | 632.80999 | 1246746 |
| 1737156900 | 625.82 | 29.16 | 4.89 | 606.53 | 628.69 | 605.82 | 1071149 |
| 1737070500 | 596.66 | -5.75 | -0.95 | 614.16999 | 614.99 | 596.01 | 494942 |
| 1736984100 | 602.41 | 12.55 | 2.13 | 607.59 | 611.38 | 601.48 | 570287 |
| 1736897700 | 589.86 | 2.51 | 0.43 | 591.27 | 598.075 | 579.1701 | 472851 |
| 1736811300 | 587.35 | -3.88 | -0.66 | 578.47 | 591.39 | 576.41999 | 854151 |
| 1736552100 | 591.23 | -29.73 | -4.79 | 611.46 | 614.525 | 582.05999 | 1076912 |
| 1736379300 | 620.96 | -3.91 | -0.63 | 617.45 | 633.1399 | 610.29999 | 345991 |
| 1736292900 | 624.87 | -6.23 | -0.99 | 643.07 | 644.80999 | 622.12 | 599041 |
| 1736206500 | 631.1 | 11.23 | 1.81 | 632.37 | 645.25 | 628.03 | 785705 |
| 1735947300 | 619.87 | 25.65 | 4.32 | 600.32 | 625.5 | 599.085 | 654522 |
| 1735860900 | 594.22 | 2.52 | 0.43 | 604.09 | 609.7 | 589.4 | 548003 |
| 1735688100 | 591.7 | -11.95 | -1.98 | 602.55999 | 608.97 | 589.29999 | 491985 |
| 1735601700 | 603.65 | -9.05 | -1.48 | 606.92999 | 609.0727 | 593.8501 | 689190 |
| 1735342500 | 612.7 | -7.13 | -1.15 | 616.62 | 621.9252 | 604.145 | 354411 |
| 1735256100 | 619.83 | 0.25 | 0.04 | 613.55999 | 625.30999 | 613.5 | 320318 |
| 1735077840 | 619.58 | 2.3 | 0.37 | 621.01 | 623.05999 | 613.035 | 252533 |
| 1734996900 | 617.28 | 24.06 | 4.06 | 591.73 | 618.85 | 590.48 | 687299 |
| 1734737700 | 593.22 | 4.07 | 0.69 | 586.91999 | 603.19 | 582.29 | 2364829 |
| 1734651300 | 589.15 | -8.92 | -1.49 | 611.77 | 612.995 | 586.62 | 782327 |
| 1734564900 | 598.07 | -30.15 | -4.80 | 632 | 644.80999 | 593.11 | 957756 |
| 1734478500 | 628.22 | -0.4 | -0.06 | 622.09 | 640.065 | 622.08 | 796019 |
| 1734392100 | 628.62 | 20.18 | 3.32 | 607 | 637.71 | 599.8862 | 1143016 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
