Monolithic Power Systems Inc (MPWR) Historical Stock Data
560.06 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MPWR is down -0.82% a day on average. There have been 11 days where Monolithic Power Systems Inc closed green and 19 days where MPWR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 581.30 | 560.06 | ↓$21.24 (-3.65%) | 546.71 | 587.00 | 1.66M |
| 2024-11-19 | 588.00 | 585.87 | ↓$2.13 (-0.36%) | 576.37 | 593.91 | 1M |
| 2024-11-18 | 573.40 | 587.84 | ↑$14.44 (2.52%) | 561.58 | 588.91 | 1.20M |
| 2024-11-15 | 565.57 | 573.38 | ↑$7.81 (1.38%) | 561.79 | 590.49 | 1.62M |
| 2024-11-14 | 603.05 | 576.79 | ↓$26.26 (-4.35%) | 572.04 | 604.67 | 2.09M |
| 2024-11-13 | 633.00 | 601.47 | ↓$31.53 (-4.98%) | 599.05 | 640.80 | 1.61M |
| 2024-11-12 | 665.00 | 644.10 | ↓$20.90 (-3.14%) | 631.51 | 689.77 | 2.65M |
| 2024-11-11 | 629.30 | 647.31 | ↑$18.01 (2.86%) | 572.00 | 650.93 | 4.01M |
| 2024-11-08 | 765.06 | 761.30 | ↓$3.76 (-0.49%) | 749.85 | 781.02 | 822.32K |
| 2024-11-07 | 793.64 | 775.21 | ↓$18.43 (-2.32%) | 762.66 | 796.58 | 0.95M |
| 2024-11-06 | 773.97 | 785.29 | ↑$11.32 (1.46%) | 762.77 | 786.51 | 820.53K |
| 2024-11-05 | 769.16 | 762.97 | ↓$6.19 (-0.80%) | 750.95 | 775.85 | 626.68K |
| 2024-11-04 | 758.81 | 766.57 | ↑$7.76 (1.02%) | 746.59 | 784.76 | 0.96M |
| 2024-11-01 | 766.22 | 759.37 | ↓$6.85 (-0.89%) | 755.74 | 788.73 | 1.02M |
| 2024-10-31 | 826.32 | 759.30 | ↓$67.02 (-8.11%) | 733.88 | 829.50 | 3.06M |
| 2024-10-30 | 912.71 | 919.81 | ↑$7.10 (0.78%) | 909.56 | 931.65 | 0.98M |
| 2024-10-29 | 894.90 | 933.23 | ↑$38.33 (4.28%) | 891.19 | 937.18 | 692.87K |
| 2024-10-28 | 901.29 | 890.46 | ↓$10.83 (-1.20%) | 885.92 | 911.38 | 631.22K |
| 2024-10-25 | 904.60 | 901.29 | ↓$3.31 (-0.37%) | 901.21 | 925.27 | 566.76K |
| 2024-10-24 | 890.66 | 900.03 | ↑$9.37 (1.05%) | 890.46 | 903.00 | 400.63K |
| 2024-10-23 | 871.81 | 883.64 | ↑$11.83 (1.36%) | 866.68 | 894.99 | 439.99K |
| 2024-10-22 | 878.46 | 876.81 | ↓$1.65 (-0.19%) | 869.95 | 882.53 | 390.90K |
| 2024-10-21 | 908.00 | 883.26 | ↓$24.74 (-2.72%) | 858.98 | 910.50 | 735.75K |
| 2024-10-18 | 937.79 | 916.29 | ↓$21.50 (-2.29%) | 910.20 | 937.85 | 260.73K |
| 2024-10-17 | 938.37 | 918.13 | ↓$20.24 (-2.16%) | 917.16 | 943.12 | 482.49K |
| 2024-10-16 | 915.00 | 904.94 | ↓$10.06 (-1.10%) | 893.00 | 915.00 | 520.38K |
| 2024-10-15 | 938.32 | 894.69 | ↓$43.63 (-4.65%) | 888.29 | 943.48 | 854.23K |
| 2024-10-14 | 947.12 | 943.21 | ↓$3.91 (-0.41%) | 935.01 | 954.00 | 422.05K |
| 2024-10-11 | 923.08 | 938.47 | ↑$15.39 (1.67%) | 918.10 | 953.71 | 283.99K |
| 2024-10-10 | 918.51 | 930.07 | ↑$11.56 (1.26%) | 916.75 | 932.23 | 231.79K |
Create an account or log in to view more rows.
$MPWR Games being played here.
$MPWR just go up
$MPWR come to papa
$MPWR holy fuck
$MPWR buying all the dips.
$MPWR just go up
$MPWR Fuk the 1% even though i feel like the 1%
$MPWR hang tight
ignore fud and buy dips if you can
everyone be okay????
$MPWR can’t wait to get in this tomorrow lfg
$MPWR run it!