ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

MPWR Monolithic Power Systems Inc

568.205
-13.39 (-2.30%)
Last Updated: 16:06:11
Delayed by 15 minutes
Data Download:
Daily CSV Intraday CSV
Share Name Share Symbol Market Type
Monolithic Power Systems Inc NASDAQ:MPWR NASDAQ Common Stock
  Price Change % Change Share Price Bid Price Offer Price
  -13.39 -2.30% 568.205 567.40 568.99
High Price Low Price Open Price Shares Traded Last Trade
586.79 558.60 586.79 196,894 16:06:11

Monolithic Power Systems (MPWR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
10 Mar 2025581.59-15.20-2.55%571.9125597.351,146,446
07 Mar 2025596.7931.095.50%564.84600.32774,213
06 Mar 2025565.70-46.49-7.59%559.5108608.831,283,264
05 Mar 2025612.1924.044.09%583.41613.12635,540
04 Mar 2025588.159.231.59%557.79605.76935,816
03 Mar 2025578.92-32.09-5.25%576.08621.721,050,694
28 Feb 2025611.011.630.27%596.60624.3312961,566
27 Feb 2025609.38-62.20-9.26%608.06672.041,202,167
26 Feb 2025671.5820.263.11%660.475681.00692,549
25 Feb 2025651.32-1.42-0.22%643.85659.67897,501
24 Feb 2025652.74-8.34-1.26%637.015665.00161,327,461
21 Feb 2025661.08-28.73-4.16%659.49689.775846,673
20 Feb 2025689.81-2.70-0.39%682.135707.4195679,261
19 Feb 2025692.511.740.25%682.65708.355710,854
18 Feb 2025690.775.840.85%685.10702.04566,902
14 Feb 2025684.93-15.06-2.15%681.14698.37625,001
13 Feb 2025699.990.530.08%694.08707.49478,187
12 Feb 2025699.460.430.06%682.765700.78486,211
11 Feb 2025699.03-6.33-0.90%686.12712.98708,239
Download more Monolithic Power Systems Inc Historical Data

Monolithic Power Systems Inc (MPWR) Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week577.55613.12557.79585.13944,753-9.34-1.62%
1 Month692.15712.98557.79633.99835,629-123.95-17.91%
3 Months622.09723.99557.79633.23872,134-53.89-8.66%
6 Months855.11954.00546.705680.44856,543-286.91-33.55%
1 Year720.02959.64546.705714.58689,385-151.82-21.08%
3 Years418.99959.64301.69561.67606,859149.2235.61%
5 Years159.86959.64130.12495.73524,795408.35255.44%

Your Recent History

Delayed Upgrade Clock