U.S. Markets closed

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
97.61+0.03 (+0.03%)
At close: 4:00PM EDT
People also watch
MSCCPOWICAVMSMTCMKSI
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201797.5998.6996.5497.6197.61181,700
Aug 17, 2017100.85101.1597.5297.5897.58200,100
Aug 16, 2017102.00102.04101.11101.47101.47190,800
Aug 15, 2017101.94102.51101.40101.78101.78178,700
Aug 14, 2017102.00103.03101.27101.77101.77227,100
Aug 11, 2017100.65101.7399.72101.10101.10158,700
Aug 10, 2017101.65101.80100.23100.47100.47240,500
Aug 09, 2017102.01102.90101.38102.15102.15196,000
Aug 08, 2017102.77103.85102.27102.51102.51195,000
Aug 07, 2017101.85103.14101.00102.77102.77220,900
Aug 04, 2017101.60102.45100.95101.55101.55188,100
Aug 03, 2017101.73102.80100.75101.44101.44245,900
Aug 02, 2017103.44103.45101.14101.86101.86232,500
Aug 01, 2017102.87103.98102.00103.20103.20273,400
Jul 31, 2017102.60103.75101.66102.32102.32220,400
Jul 28, 2017103.91103.91102.29102.62102.62224,300
Jul 27, 2017101.60107.5699.50104.58104.58588,000
Jul 26, 2017105.66107.87104.83106.79106.79386,800
Jul 25, 2017104.94105.26103.89104.93104.93367,900
Jul 24, 2017103.65104.97103.35104.85104.85261,200
Jul 21, 2017105.09105.09103.14103.75103.75237,200
Jul 20, 2017103.96105.14103.24105.00105.00127,500
Jul 19, 2017102.12103.95101.96103.61103.61172,700
Jul 18, 2017100.75101.86100.29101.63101.63169,300
Jul 17, 2017101.08101.84100.02101.03101.03233,900
Jul 14, 2017100.26101.05100.01100.79100.79140,300
Jul 13, 2017100.25100.3998.88100.01100.01192,800
Jul 12, 201799.64100.4799.38100.15100.15137,800
Jul 11, 201797.7798.9897.3598.7298.72260,800
Jul 10, 201798.2698.4897.2197.7897.78242,600
Jul 07, 201795.8398.1895.5398.0398.03374,400
Jul 06, 201794.7296.2794.2695.3095.30178,200
Jul 05, 201794.2796.5894.2695.7495.74260,300
Jul 03, 201796.9097.1994.2494.2494.24150,900
Jun 30, 201797.2297.9596.3496.4096.40238,700
Jun 29, 201798.55100.0095.3997.1297.12298,700
Jun 28, 201797.2899.1796.1299.0399.03319,600
Jun 28, 20170.2 Dividend
Jun 27, 201799.4099.4096.6996.8496.64518,400
Jun 26, 201799.00101.2598.9499.5199.30856,100
Jun 23, 201797.1898.7896.7798.5898.38293,900
Jun 22, 201797.3497.6696.2597.0696.86119,800
Jun 21, 201797.1498.1896.6397.5697.36147,000
Jun 20, 201798.1798.7696.3096.4096.20335,800
Jun 19, 2017103.00103.0197.5998.3398.13169,500
Jun 16, 201795.7997.6095.5997.1996.99391,600
Jun 15, 201794.7396.6594.7396.4196.21199,800
Jun 14, 201798.2699.1495.5096.4696.26165,000
Jun 13, 201798.1999.8897.3098.0797.87237,100
Jun 12, 201796.5898.9093.6997.3497.14344,600
Jun 09, 2017103.69103.9296.6497.9397.73331,900
Jun 08, 2017102.30103.52101.04103.35103.14229,800
Jun 07, 2017101.21102.63100.81101.79101.58227,300
Jun 06, 2017100.37101.95100.02100.83100.62241,500
Jun 05, 2017100.80101.50100.08101.01100.80230,800
Jun 02, 201799.09101.1698.54100.80100.59361,300
Jun 01, 201798.7098.8797.8998.5998.39211,400
May 31, 201798.5098.6697.0898.2098.00155,800
May 30, 201798.2398.9397.5297.8297.62212,600
May 26, 201797.6198.3496.5698.0197.81115,800
May 25, 201797.8498.3497.1197.6697.46117,000
May 24, 201795.4497.7495.0997.4397.23243,800
May 23, 201795.4995.4993.8895.0494.84136,300
May 22, 201795.3295.9094.9395.2295.02182,800
May 19, 201794.5195.7894.5195.1094.90189,600
May 18, 201792.6194.6892.1593.8393.64263,000
May 17, 201796.7597.3992.8992.9692.77306,000
May 16, 201796.3898.3396.1998.2198.01284,800
May 15, 201795.2796.4595.2796.0995.89257,800
May 12, 201795.2495.7894.4694.8194.61165,800
May 11, 201795.1095.7894.4795.5495.34314,900
May 10, 201794.2595.6093.8295.3995.19361,200
May 09, 201792.8494.4891.6393.7293.53208,800
May 08, 201793.1693.5892.2492.6892.49251,900
May 05, 201793.2893.4691.9193.4693.27211,500
May 04, 201791.0592.8491.0092.7692.57288,100
May 03, 201790.8191.0589.6790.8290.63245,800
May 02, 201791.7692.1390.3891.1190.92244,100
May 01, 201791.5092.6190.3091.8691.67376,300
Apr 28, 201794.2694.7591.4391.5091.31414,500
Apr 27, 201795.0096.6092.9894.4694.26536,700
Apr 26, 201796.2296.2893.6893.7193.52366,900
Apr 25, 201795.9596.8495.2596.2196.01458,500
Apr 24, 201794.9995.6694.4295.2595.05340,500
Apr 21, 201793.6594.1592.4493.3793.18382,400
Apr 20, 201792.1693.9391.7393.8193.62267,700
Apr 19, 201791.7992.4791.3991.8091.61268,400
Apr 18, 201790.1791.2089.2191.1190.92173,300
Apr 17, 201789.3490.4489.2590.4290.23148,600
Apr 13, 201789.0090.2488.1988.9788.79200,800
Apr 12, 201790.5790.7689.2789.4089.22288,500
Apr 11, 201790.9492.1189.4190.5790.38439,400
Apr 10, 201791.9792.2490.7491.2391.04256,900
Apr 07, 201790.8692.0590.4891.7391.54180,100
Apr 06, 201791.1091.4589.8091.0590.86301,000
Apr 05, 201792.6792.9890.8090.9890.79295,800
Apr 04, 201791.1792.9491.1792.5392.34329,500
Apr 03, 201792.2392.5491.0791.4991.30339,300
Mar 31, 201791.7592.6590.9192.1091.91226,000
Mar 30, 201791.9092.4990.0891.9391.74260,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...