Monolithic Power System Inc (MPWR) Historical Prices & Data

Monolithic Power System Inc Historical Rates

Frequency

Daily

From Apr 2, 2024 to May 2, 2024

Date	High	Low	Open	Close	% Change
May 1, 2024	686.76	647.50	658.90	652.59	-0.96%
Apr 30, 2024	690.04	669.08	680.33	669.33	-1.62%
Apr 29, 2024	689.09	672.47	675.00	679.70	0.70%
Apr 26, 2024	680.95	661.32	662.40	677.23	2.24%
Apr 25, 2024	667.06	636.40	638.33	660.34	3.45%
Apr 24, 2024	655.23	628.26	636.51	642.21	0.90%
Apr 23, 2024	617.81	601.34	603.64	611.37	1.28%
Apr 22, 2024	603.26	584.95	596.77	600.63	0.65%
Apr 19, 2024	619.16	587.53	619.16	591.52	-4.46%
Apr 18, 2024	634.17	617.84	632.09	620.31	-1.86%
Apr 17, 2024	663.43	633.60	655.92	637.72	-2.77%
Apr 16, 2024	659.30	644.00	645.00	655.53	1.63%
Apr 15, 2024	673.02	640.44	671.26	646.63	-3.67%
Apr 12, 2024	672.70	658.19	665.88	658.23	-1.15%
Apr 11, 2024	685.14	665.62	671.89	684.34	1.85%
Apr 10, 2024	679.27	657.33	662.90	666.49	0.54%
Apr 9, 2024	700.85	672.50	691.22	682.15	-1.31%
Apr 8, 2024	690.88	668.76	668.76	681.32	1.88%
Apr 5, 2024	659.06	643.66	643.66	654.31	1.65%
Apr 4, 2024	666.98	640.40	659.98	643.14	-2.55%
Apr 3, 2024	661.09	643.75	643.90	649.84	0.92%
Apr 2, 2024	658.39	644.74	658.12	648.97	-1.39%

Highest:700.85

Lowest:584.95

Average:650.63

Difference:-5.53

% Change:-0.84%

Data Vendor: Xignite Logo

Stocks