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 default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

MPWR Monolithic Power Systems Inc

622.095
-18.55 (-2.89%)
Last Updated: 15:47:53
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
  -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

Monolithic Power Systems (MPWR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
17 Mar 2025640.6434.585.71%609.66644.771,109,714
14 Mar 2025606.0634.856.10%582.63607.35916,083
13 Mar 2025571.21-11.78-2.02%562.70586.725484,177
12 Mar 2025582.9912.642.22%575.24593.07695,932
11 Mar 2025570.35-11.24-1.93%558.60586.79672,701
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
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 Week583.04644.77558.60601.40766,46339.066.70%
1 Month699.02708.355557.79618.76871,232-76.93-11.00%
3 Months621.01723.99557.79634.41840,7551.090.17%
6 Months870.10954.00546.705672.63867,447-248.01-28.50%
1 Year699.99959.64546.705712.24693,118-77.90-11.13%
3 Years450.19959.64301.69562.80608,549171.9138.18%
5 Years145.78959.64130.12497.89525,440476.32326.74%