Monolithic Power Systems Inc (MPWR) Historical Stock Data
619.87 ↑25.65 (4.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MPWR is down -0.12% a day on average. There have been 15 days where Monolithic Power Systems Inc closed green and 15 days where MPWR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 600.32 | 619.87 | ↑$19.55 (3.26%) | 599.09 | 625.50 | 654.54K |
| 2025-01-02 | 604.09 | 594.22 | ↓$9.87 (-1.63%) | 589.40 | 609.70 | 548.14K |
| 2024-12-31 | 602.56 | 591.70 | ↓$10.86 (-1.80%) | 589.30 | 608.97 | 491.99K |
| 2024-12-30 | 606.93 | 603.65 | ↓$3.28 (-0.54%) | 593.85 | 609.07 | 689.19K |
| 2024-12-27 | 616.62 | 612.70 | ↓$3.92 (-0.64%) | 604.15 | 621.93 | 354.79K |
| 2024-12-26 | 613.56 | 619.83 | ↑$6.27 (1.02%) | 613.56 | 625.31 | 320.34K |
| 2024-12-24 | 616.87 | 619.58 | ↑$2.71 (0.44%) | 613.04 | 623.06 | 252.53K |
| 2024-12-23 | 591.73 | 617.28 | ↑$25.55 (4.32%) | 590.48 | 618.85 | 687.94K |
| 2024-12-20 | 586.92 | 593.22 | ↑$6.30 (1.07%) | 582.29 | 603.19 | 2.36M |
| 2024-12-19 | 611.77 | 589.15 | ↓$22.62 (-3.70%) | 586.62 | 613.00 | 782.65K |
| 2024-12-18 | 632.00 | 598.07 | ↓$33.93 (-5.37%) | 593.11 | 644.81 | 0.96M |
| 2024-12-17 | 622.09 | 628.22 | ↑$6.13 (0.99%) | 622.08 | 640.07 | 796.29K |
| 2024-12-16 | 607.00 | 628.62 | ↑$21.62 (3.56%) | 599.89 | 637.71 | 1.14M |
| 2024-12-13 | 621.00 | 608.44 | ↓$12.56 (-2.02%) | 602.07 | 625.35 | 897.01K |
| 2024-12-12 | 611.31 | 605.45 | ↓$5.86 (-0.96%) | 593.10 | 623.80 | 862.11K |
| 2024-12-11 | 613.63 | 623.82 | ↑$10.19 (1.66%) | 604.34 | 628.77 | 0.95M |
| 2024-12-10 | 610.88 | 595.32 | ↓$15.56 (-2.55%) | 591.14 | 614.41 | 0.94M |
| 2024-12-09 | 591.85 | 609.67 | ↑$17.82 (3.01%) | 591.00 | 613.31 | 1.02M |
| 2024-12-06 | 578.22 | 589.68 | ↑$11.46 (1.98%) | 576.00 | 593.31 | 734.47K |
| 2024-12-05 | 587.33 | 572.32 | ↓$15.01 (-2.56%) | 566.61 | 587.33 | 696.55K |
| 2024-12-04 | 589.15 | 581.63 | ↓$7.52 (-1.28%) | 579.99 | 592.80 | 698.40K |
| 2024-12-03 | 570.74 | 582.85 | ↑$12.11 (2.12%) | 570.74 | 585.79 | 609.33K |
| 2024-12-02 | 567.05 | 580.35 | ↑$13.30 (2.35%) | 566.01 | 588.94 | 808.65K |
| 2024-11-29 | 568.00 | 567.64 | ↓$0.36 (-0.06%) | 563.01 | 575.16 | 595.27K |
| 2024-11-27 | 575.83 | 560.24 | ↓$15.59 (-2.71%) | 548.25 | 575.83 | 1.24M |
| 2024-11-26 | 598.77 | 572.08 | ↓$26.69 (-4.46%) | 568.10 | 602.30 | 1.29M |
| 2024-11-25 | 592.16 | 600.86 | ↑$8.70 (1.47%) | 587.69 | 610.83 | 1.27M |
| 2024-11-22 | 566.25 | 580.81 | ↑$14.56 (2.57%) | 565.70 | 591.60 | 1.03M |
| 2024-11-21 | 570.07 | 572.47 | ↑$2.40 (0.42%) | 551.79 | 574.01 | 1.02M |
| 2024-11-20 | 581.30 | 560.06 | ↓$21.24 (-3.65%) | 546.71 | 587.00 | 1.66M |
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!