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 | |
|---|---|---|---|---|---|
| -5.67 | -0.80% | 707.22 | 695.00 | 735.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 727.95 | 701.21 | 726.99 | 585,707 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 03 May 2024 | 707.22 | -5.67 | -0.80% | 701.21 | 727.95 | 585,707 |
| 02 May 2024 | 712.89 | 60.30 | 9.24% | 671.345 | 721.195 | 1,200,253 |
| 01 May 2024 | 652.59 | -16.74 | -2.50% | 647.50 | 686.76 | 906,620 |
| 30 Apr 2024 | 669.33 | -10.37 | -1.53% | 669.08 | 690.045 | 502,983 |
| 29 Apr 2024 | 679.70 | 2.47 | 0.36% | 672.47 | 689.09 | 427,824 |
| 26 Apr 2024 | 677.23 | 16.89 | 2.56% | 661.32 | 680.945 | 402,834 |
| 25 Apr 2024 | 660.34 | 18.13 | 2.82% | 636.40 | 667.06 | 435,235 |
| 24 Apr 2024 | 642.21 | 30.84 | 5.04% | 628.26 | 655.23 | 768,929 |
| 23 Apr 2024 | 611.37 | 10.74 | 1.79% | 601.335 | 617.81 | 508,305 |
| 22 Apr 2024 | 600.63 | 9.11 | 1.54% | 584.95 | 603.265 | 467,761 |
| 19 Apr 2024 | 591.52 | -28.79 | -4.64% | 587.53 | 619.16 | 733,928 |
| 18 Apr 2024 | 620.31 | -17.41 | -2.73% | 617.835 | 635.79 | 652,910 |
| 17 Apr 2024 | 637.72 | -17.81 | -2.72% | 633.60 | 663.43 | 530,018 |
| 16 Apr 2024 | 655.53 | 8.90 | 1.38% | 644.005 | 659.30 | 380,615 |
| 15 Apr 2024 | 646.63 | -11.60 | -1.76% | 640.44 | 673.02 | 485,901 |
| 12 Apr 2024 | 658.23 | -26.11 | -3.82% | 658.19 | 672.70 | 422,512 |
| 11 Apr 2024 | 684.34 | 17.85 | 2.68% | 665.615 | 685.14 | 301,498 |
| 10 Apr 2024 | 666.49 | -15.66 | -2.30% | 657.33 | 679.27 | 417,506 |
| 09 Apr 2024 | 682.15 | 0.83 | 0.12% | 672.50 | 700.85 | 370,387 |
| 08 Apr 2024 | 681.32 | 27.01 | 4.13% | 668.76 | 690.88 | 574,591 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 661.80 | 727.95 | 647.50 | 682.33 | 688,103 | 45.42 | 6.86% |
| 1 Month | 643.66 | 727.95 | 584.95 | 654.67 | 543,597 | 63.56 | 9.87% |
| 3 Months | 747.00 | 778.15 | 584.95 | 687.93 | 550,630 | -39.78 | -5.33% |
| 6 Months | 481.22 | 778.15 | 480.27 | 640.94 | 513,280 | 226.00 | 46.96% |
| 1 Year | 470.06 | 778.15 | 383.1884 | 555.88 | 563,450 | 237.16 | 50.45% |
| 3 Years | 362.25 | 778.15 | 301.69 | 473.06 | 510,141 | 344.97 | 95.23% |
| 5 Years | 145.32 | 778.15 | 114.84 | 395.07 | 460,010 | 561.90 | 386.66% |
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
