We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Monolithic Power Systems Inc | NASDAQ:MPWR | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -18.55 | -2.89% | 622.095 | 621.56 | 622.64 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 631.78 | 614.6771 | 631.365 | 158,515 | 15:47:53 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 17 Mar 2025 | 640.64 | 34.58 | 5.71% | 609.66 | 644.77 | 1,109,714 |
| 14 Mar 2025 | 606.06 | 34.85 | 6.10% | 582.63 | 607.35 | 916,083 |
| 13 Mar 2025 | 571.21 | -11.78 | -2.02% | 562.70 | 586.725 | 484,177 |
| 12 Mar 2025 | 582.99 | 12.64 | 2.22% | 575.24 | 593.07 | 695,932 |
| 11 Mar 2025 | 570.35 | -11.24 | -1.93% | 558.60 | 586.79 | 672,701 |
| 10 Mar 2025 | 581.59 | -15.20 | -2.55% | 571.9125 | 597.35 | 1,146,446 |
| 07 Mar 2025 | 596.79 | 31.09 | 5.50% | 564.84 | 600.32 | 774,213 |
| 06 Mar 2025 | 565.70 | -46.49 | -7.59% | 559.5108 | 608.83 | 1,283,264 |
| 05 Mar 2025 | 612.19 | 24.04 | 4.09% | 583.41 | 613.12 | 635,540 |
| 04 Mar 2025 | 588.15 | 9.23 | 1.59% | 557.79 | 605.76 | 935,816 |
| 03 Mar 2025 | 578.92 | -32.09 | -5.25% | 576.08 | 621.72 | 1,050,694 |
| 28 Feb 2025 | 611.01 | 1.63 | 0.27% | 596.60 | 624.3312 | 961,566 |
| 27 Feb 2025 | 609.38 | -62.20 | -9.26% | 608.06 | 672.04 | 1,202,167 |
| 26 Feb 2025 | 671.58 | 20.26 | 3.11% | 660.475 | 681.00 | 692,549 |
| 25 Feb 2025 | 651.32 | -1.42 | -0.22% | 643.85 | 659.67 | 897,501 |
| 24 Feb 2025 | 652.74 | -8.34 | -1.26% | 637.015 | 665.0016 | 1,327,461 |
| 21 Feb 2025 | 661.08 | -28.73 | -4.16% | 659.49 | 689.775 | 846,673 |
| 20 Feb 2025 | 689.81 | -2.70 | -0.39% | 682.135 | 707.4195 | 679,261 |
| 19 Feb 2025 | 692.51 | 1.74 | 0.25% | 682.65 | 708.355 | 710,854 |
| 18 Feb 2025 | 690.77 | 5.84 | 0.85% | 685.10 | 702.04 | 566,902 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 583.04 | 644.77 | 558.60 | 601.40 | 766,463 | 39.06 | 6.70% |
| 1 Month | 699.02 | 708.355 | 557.79 | 618.76 | 871,232 | -76.93 | -11.00% |
| 3 Months | 621.01 | 723.99 | 557.79 | 634.41 | 840,755 | 1.09 | 0.17% |
| 6 Months | 870.10 | 954.00 | 546.705 | 672.63 | 867,447 | -248.01 | -28.50% |
| 1 Year | 699.99 | 959.64 | 546.705 | 712.24 | 693,118 | -77.90 | -11.13% |
| 3 Years | 450.19 | 959.64 | 301.69 | 562.80 | 608,549 | 171.91 | 38.18% |
| 5 Years | 145.78 | 959.64 | 130.12 | 497.89 | 525,440 | 476.32 | 326.74% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
