Monolithic Power System Inc (MPWR) Historical Prices & Data

Monolithic Power System Inc
MPWR
(Nasdaq - US)
Closed
572.48
+12.42 (+2.22%)
in:usd•As of: Nov 21, 2024 15:59 UTC -5
After Market:572.41-0.07 (-0.01%)
Open
571.61
High
573.71
Low
551.64

Monolithic Power System Inc Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	574.01	551.78	570.07	572.47	0.42%
Nov 20, 2024	587.00	546.71	581.30	560.06	-3.65%
Nov 19, 2024	593.91	576.37	588.00	585.87	-0.36%
Nov 18, 2024	588.91	561.58	573.40	587.84	2.52%
Nov 15, 2024	590.49	561.79	565.57	573.38	1.38%
Nov 14, 2024	604.66	572.04	603.05	576.79	-4.35%
Nov 13, 2024	640.79	599.05	633.00	601.47	-4.98%
Nov 12, 2024	689.77	631.50	665.00	644.10	-3.14%
Nov 11, 2024	650.93	572.00	629.30	647.31	2.86%
Nov 8, 2024	781.02	749.85	765.06	761.30	-0.49%
Nov 7, 2024	796.58	762.66	793.64	775.21	-2.32%
Nov 6, 2024	786.51	762.77	773.97	785.29	1.46%
Nov 5, 2024	775.85	750.95	769.16	762.97	-0.80%
Nov 4, 2024	784.76	746.59	758.81	766.57	1.02%
Nov 1, 2024	788.73	755.74	766.22	759.37	-0.89%
Oct 31, 2024	829.50	733.88	826.32	759.30	-8.11%
Oct 30, 2024	931.65	909.56	912.71	919.81	0.78%
Oct 29, 2024	937.18	891.19	894.90	933.23	4.28%
Oct 28, 2024	911.38	885.92	901.29	890.46	-1.20%
Oct 25, 2024	925.27	901.21	904.60	901.29	-0.37%
Oct 24, 2024	903.00	890.46	890.66	900.03	1.05%
Oct 23, 2024	894.99	866.68	871.81	883.64	1.36%
Oct 22, 2024	882.53	869.95	878.46	876.81	-0.19%

Highest:937.18

Lowest:546.71

Average:740.20

Difference:-305.99

% Change:-34.83%

Data Vendor: Xignite Logo

Stocks