TipRanks
Go Ultimate55% OFF

Monolithic Power (MPWR) Historical Prices

MX:MPWR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202622,600.0022,600.0022,600.0022,600.0022,600.00-1.61%90.30
Oct 29, 202622,970.0027,100.0021,997.0922,970.0022,970.00+0.00%00.00
Oct 28, 202622,970.0027,100.0022,076.0922,970.0022,970.00+0.00%00.00
Oct 27, 202622,970.0023,252.9321,900.0022,970.0022,970.00+0.00%00.00
Oct 26, 202622,970.0022,970.0021,070.7722,970.0022,970.00+0.00%00.00
Oct 23, 202622,970.0022,970.0020,620.7222,970.0022,970.00+0.00%00.00
Oct 22, 202622,970.0022,970.0021,251.4522,970.0022,970.00+0.00%00.00
Oct 21, 202622,970.0024,522.1122,970.0022,970.0022,970.00+0.00%00.00
Oct 20, 202622,970.0023,672.8722,508.6522,970.0022,970.00+0.00%00.00
Oct 19, 202622,970.0023,838.2022,530.7922,970.0022,970.00+0.00%00.00
Oct 16, 202622,970.0023,036.7921,859.2122,970.0022,970.00+0.00%00.00
Oct 15, 202622,970.0023,575.9722,399.0322,970.0022,970.00+0.00%00.00
Oct 14, 202622,970.0022,970.0022,970.0022,970.0022,970.00-4.97%90.29
Oct 13, 202624,171.9324,171.9324,171.9324,171.9324,171.93-2.99%501.65
Oct 12, 202624,918.0024,918.0023,442.1724,918.0024,918.00+0.00%00.00
Oct 09, 202624,918.0026,148.1524,872.6524,918.0024,918.00+0.00%00.00
Oct 08, 202624,918.0024,918.0024,918.0024,918.0024,918.00+0.06%160.50
Oct 07, 202624,902.0026,330.3924,902.0024,902.0024,902.00+0.00%00.00
Oct 06, 202624,902.0027,220.7924,902.0024,902.0024,902.00+0.00%00.00
Oct 05, 202624,902.0027,447.0324,902.0024,902.0024,902.00+0.00%00.00
Oct 02, 202624,902.0026,746.0524,902.0024,902.0024,902.00+0.00%00.00
Oct 01, 202624,902.0024,902.0024,902.0024,902.0024,902.00+1.87%190.59
Sep 30, 202624,444.1525,043.5423,616.4124,444.1524,444.15+0.15%00.00
Sep 29, 202624,444.1524,444.1524,444.1524,444.1524,408.17+1.85%501.58
Sep 28, 202624,000.0024,793.8723,600.0024,000.0023,964.67+0.00%00.00
Sep 25, 202624,000.0024,546.2423,875.0024,000.0023,964.67+0.00%00.00
Sep 24, 202623,720.0024,000.0023,720.0024,000.0023,964.67+3.98%170.51
Sep 23, 202623,082.2624,409.7923,082.2623,082.2623,048.28+0.00%00.00
Sep 22, 202623,082.2623,082.2623,082.2623,082.2623,048.28+11.51%80537.99
Sep 21, 202620,700.0022,712.3520,700.0020,700.0020,669.53+0.00%00.00
Sep 18, 202620,700.0020,700.0020,700.0020,700.0020,669.53+3.19%733.64
Sep 17, 202620,060.0020,060.0020,060.0020,060.0020,030.47-3.36%753.98
Sep 16, 202620,758.0020,758.0018,996.0920,758.0020,727.44+0.00%00.00
Sep 15, 202620,758.0020,758.0018,996.0920,758.0020,727.44+0.00%00.00
Sep 14, 202620,758.0020,758.0019,048.5520,758.0020,727.44+0.00%00.00
Sep 11, 202620,758.0021,568.5520,287.0320,758.0020,727.44+0.00%00.00
Sep 10, 202620,758.0020,797.3119,503.6020,758.0020,727.44+0.00%00.00
Sep 09, 202620,758.0020,822.6519,734.5520,758.0020,727.44+0.00%00.00
Sep 08, 202620,758.0020,758.0020,758.0020,758.0020,727.44+0.82%311.67
Sep 07, 202620,590.0020,670.0020,590.0020,590.0020,559.69+0.00%00.00
Sep 04, 202620,370.0020,592.0020,370.0020,590.0020,559.69-0.34%58362.57
Sep 03, 202620,660.0021,155.1520,062.6520,660.0020,629.59+0.00%00.00
Sep 02, 202620,660.0021,299.9920,200.0120,660.0020,629.59+0.00%00.00
Sep 01, 202620,660.0020,660.0020,660.0020,660.0020,629.59-6.85%708.53
Aug 31, 202622,180.0022,180.0020,775.1322,180.0022,147.35+0.00%00.00
Aug 28, 202622,180.0022,180.0020,780.3922,180.0022,147.35+0.00%00.00
Aug 27, 202622,180.0022,868.8521,701.5522,180.0022,147.35+0.00%00.00
Aug 26, 202622,180.0022,180.0022,180.0022,180.0022,147.35+2.16%50.46
Aug 25, 202621,710.0022,785.3521,400.4821,710.0021,678.04+0.00%00.00
Aug 24, 202621,710.0021,710.0021,710.0021,710.0021,678.04-2.56%201.79