NasdaqGS - Nasdaq Real Time Price USD

Monolithic Power Systems, Inc. (MPWR)

Compare
Time to buy MPWR?
623.82 +28.50 (+4.79%)
At close: December 11 at 4:00:01 PM EST
623.79 -0.03 (-0.00%)
After hours: 7:55:46 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 11, 2024 613.63 628.77 604.34 623.82 623.82 948,100
Dec 10, 2024 610.88 614.41 591.14 595.32 595.32 941,700
Dec 9, 2024 591.85 613.30 591.00 609.67 609.67 1,015,400
Dec 6, 2024 578.22 593.31 576.00 589.68 589.68 734,400
Dec 5, 2024 587.33 587.33 566.61 572.32 572.32 696,500
Dec 4, 2024 589.15 592.80 579.99 581.63 581.63 698,200
Dec 3, 2024 570.74 585.79 570.74 582.85 582.85 609,200
Dec 2, 2024 567.05 588.94 566.01 580.35 580.35 808,600
Nov 29, 2024 568.00 575.16 563.01 567.64 567.64 595,300
Nov 27, 2024 575.83 575.83 548.25 560.24 560.24 1,237,800
Nov 26, 2024 598.77 602.30 568.10 572.08 572.08 1,287,100
Nov 25, 2024 592.16 610.83 587.69 600.86 600.86 1,267,800
Nov 22, 2024 566.25 591.60 565.70 580.81 580.81 1,031,800
Nov 21, 2024 570.07 574.01 551.79 572.47 572.47 1,021,900
Nov 20, 2024 581.30 587.00 546.71 560.06 560.06 1,662,800
Nov 19, 2024 588.00 593.91 576.37 585.87 585.87 998,700
Nov 18, 2024 573.40 588.91 561.58 587.84 587.84 1,203,100
Nov 15, 2024 565.57 590.49 561.79 573.38 573.38 1,615,200
Nov 14, 2024 603.05 604.67 572.04 576.79 576.79 2,087,600
Nov 13, 2024 633.00 640.79 599.05 601.47 601.47 1,607,900
Nov 12, 2024 665.00 689.77 631.51 644.10 644.10 2,652,000
Nov 11, 2024 629.30 650.93 572.00 647.31 647.31 4,011,000
Nov 8, 2024 765.06 781.02 749.85 761.30 761.30 822,300
Nov 7, 2024 793.64 796.58 762.66 775.21 775.21 947,900
Nov 6, 2024 773.97 786.51 762.77 785.29 785.29 820,500
Nov 5, 2024 769.16 775.85 750.95 762.97 762.97 626,600
Nov 4, 2024 758.81 784.76 746.59 766.57 766.57 959,000
Nov 1, 2024 766.22 788.73 755.74 759.37 759.37 1,018,100
Oct 31, 2024 826.32 829.50 733.88 759.30 759.30 3,055,200
Oct 30, 2024 912.71 931.65 909.56 919.81 919.81 977,600
Oct 29, 2024 894.90 937.18 891.19 933.23 933.23 693,100
Oct 28, 2024 901.29 911.38 885.92 890.46 890.46 631,200
Oct 25, 2024 904.60 925.27 901.21 901.29 901.29 566,800
Oct 24, 2024 890.66 903.00 890.46 900.03 900.03 400,600
Oct 23, 2024 871.81 894.99 866.68 883.64 883.64 439,800
Oct 22, 2024 878.46 882.53 869.95 876.81 876.81 391,000
Oct 21, 2024 908.00 910.50 858.98 883.26 883.26 735,700
Oct 18, 2024 937.79 937.85 910.20 916.29 916.29 260,700
Oct 17, 2024 938.37 943.12 917.16 918.13 918.13 482,500
Oct 16, 2024 915.00 915.00 893.00 904.94 904.94 520,400
Oct 15, 2024 938.32 943.48 888.29 894.69 894.69 854,100
Oct 14, 2024 947.12 954.00 935.01 943.21 943.21 422,000
Oct 11, 2024 923.08 953.71 918.10 938.47 938.47 284,000
Oct 10, 2024 918.51 932.23 916.75 930.07 930.07 231,800
Oct 9, 2024 919.42 947.03 915.32 936.01 936.01 434,100
Oct 8, 2024 930.00 932.00 912.36 923.14 923.14 446,200
Oct 7, 2024 922.72 937.90 919.24 930.24 930.24 322,100
Oct 4, 2024 949.42 950.99 926.70 935.61 935.61 435,400
Oct 3, 2024 905.39 934.19 905.39 922.75 922.75 347,400
Oct 2, 2024 901.78 930.37 887.29 918.90 918.90 362,500
Oct 1, 2024 921.34 926.48 885.09 891.81 891.81 589,100
Sep 30, 2024 1.25 Dividend
Sep 30, 2024 919.94 930.10 907.95 924.50 924.50 392,100
Sep 27, 2024 949.80 949.80 920.64 924.99 923.74 571,700
Sep 26, 2024 940.00 950.29 904.75 944.39 943.11 545,000
Sep 25, 2024 902.35 923.48 902.10 914.74 913.50 312,200
Sep 24, 2024 907.20 917.06 893.12 911.00 909.77 275,300
Sep 23, 2024 897.43 900.12 886.56 893.29 892.08 300,700
Sep 20, 2024 899.34 901.69 870.88 891.32 890.12 1,267,600
Sep 19, 2024 895.48 921.63 885.80 911.12 909.89 733,600
Sep 18, 2024 876.49 890.47 856.48 860.66 859.50 446,900
Sep 17, 2024 893.22 903.81 864.00 867.31 866.14 546,100
Sep 16, 2024 895.65 900.37 876.01 885.23 884.03 483,000
Sep 13, 2024 906.41 918.82 900.76 914.10 912.86 311,000
Sep 12, 2024 885.92 905.28 877.16 895.91 894.70 411,500
Sep 11, 2024 851.22 897.07 828.80 895.16 893.95 770,100
Sep 10, 2024 833.70 848.92 814.20 847.70 846.55 388,500
Sep 9, 2024 819.68 838.39 818.87 836.01 834.88 630,000
Sep 6, 2024 841.49 843.29 795.95 806.31 805.22 804,000
Sep 5, 2024 835.70 858.38 827.53 841.49 840.35 493,600
Sep 4, 2024 830.49 867.40 826.44 850.51 849.36 446,400
Sep 3, 2024 919.73 923.15 833.26 838.63 837.50 960,900
Aug 30, 2024 948.15 952.17 913.16 934.68 933.42 520,100
Aug 29, 2024 936.82 959.64 920.90 930.61 929.35 449,300
Aug 28, 2024 943.51 955.15 914.58 929.30 928.04 462,200
Aug 27, 2024 903.64 951.51 895.00 945.46 944.18 482,800
Aug 26, 2024 925.52 929.21 910.21 912.25 911.02 499,000
Aug 23, 2024 926.39 941.80 914.49 936.29 935.02 413,300
Aug 22, 2024 948.63 956.63 902.26 908.53 907.30 565,700
Aug 21, 2024 924.75 952.01 915.55 947.16 945.88 506,000
Aug 20, 2024 913.06 928.37 902.21 904.69 903.47 398,200
Aug 19, 2024 908.84 919.20 895.40 917.21 915.97 359,200
Aug 16, 2024 902.37 924.14 900.16 914.66 913.42 448,600
Aug 15, 2024 888.88 925.90 877.28 920.69 919.45 816,300
Aug 14, 2024 865.30 877.60 843.54 862.62 861.45 416,100
Aug 13, 2024 840.11 871.01 840.11 867.81 866.64 525,400
Aug 12, 2024 823.77 839.84 816.86 823.95 822.84 318,700
Aug 9, 2024 838.23 842.63 809.54 823.00 821.89 441,700
Aug 8, 2024 778.39 846.31 765.13 843.52 842.38 860,900
Aug 7, 2024 818.52 828.47 751.79 757.04 756.02 689,700
Aug 6, 2024 784.76 813.94 767.13 790.16 789.09 532,400
Aug 5, 2024 748.28 793.40 729.59 770.44 769.40 843,300
Aug 2, 2024 788.55 836.78 769.72 795.76 794.68 1,366,800
Aug 1, 2024 842.25 861.43 778.32 784.95 783.89 1,133,000
Jul 31, 2024 824.56 863.42 817.24 863.09 861.92 861,000
Jul 30, 2024 831.88 835.93 780.00 781.85 780.79 677,900
Jul 29, 2024 838.72 849.17 822.10 827.26 826.14 429,500
Jul 26, 2024 812.20 832.15 804.48 821.78 820.67 627,400
Jul 25, 2024 787.89 825.43 761.35 789.90 788.83 876,400
Jul 24, 2024 832.83 839.23 786.09 787.88 786.82 787,900
Jul 23, 2024 839.93 855.00 839.93 846.41 845.27 310,800
Jul 22, 2024 829.95 859.95 815.92 857.40 856.24 625,700
Jul 19, 2024 852.47 852.47 805.14 808.83 807.74 624,400
Jul 18, 2024 839.15 849.64 812.50 843.47 842.33 704,100
Jul 17, 2024 861.38 861.38 815.36 817.38 816.28 1,156,200
Jul 16, 2024 879.72 891.67 864.67 889.48 888.28 314,400
Jul 15, 2024 861.44 883.55 856.37 870.91 869.73 335,900
Jul 12, 2024 833.08 875.83 816.06 855.67 854.51 513,200
Jul 11, 2024 876.65 876.65 830.03 830.95 829.83 629,300
Jul 10, 2024 852.22 862.84 844.25 860.81 859.65 439,100
Jul 9, 2024 864.59 868.97 837.96 846.20 845.06 259,800
Jul 8, 2024 843.91 853.27 839.39 851.82 850.67 313,600
Jul 5, 2024 847.36 847.36 829.43 841.65 840.51 181,700
Jul 3, 2024 833.64 848.24 827.92 839.22 838.09 312,500
Jul 2, 2024 818.98 835.00 815.72 828.75 827.63 257,100
Jul 1, 2024 807.88 822.33 794.11 819.40 818.29 548,900
Jun 28, 2024 1.25 Dividend
Jun 28, 2024 820.46 837.34 813.64 821.68 820.57 721,800
Jun 27, 2024 810.61 820.96 807.50 810.70 808.36 361,100
Jun 26, 2024 816.55 825.84 803.90 816.45 814.09 295,600
Jun 25, 2024 810.45 823.75 799.64 819.87 817.50 483,700
Jun 24, 2024 819.84 834.62 795.03 798.14 795.83 752,000
Jun 21, 2024 823.40 828.69 806.87 826.17 823.78 994,600
Jun 20, 2024 846.00 848.45 819.63 825.33 822.94 673,000
Jun 18, 2024 824.57 856.30 821.04 852.56 850.10 531,200
Jun 17, 2024 810.48 830.31 798.31 827.39 825.00 445,200
Jun 14, 2024 806.66 813.29 796.67 806.57 804.24 299,800
Jun 13, 2024 808.32 822.00 796.30 817.00 814.64 529,000
Jun 12, 2024 796.40 822.48 789.88 815.63 813.27 630,100
Jun 11, 2024 778.40 787.53 770.17 783.98 781.71 299,000
Jun 10, 2024 745.03 783.65 745.03 779.58 777.33 466,300
Jun 7, 2024 748.61 760.24 743.56 751.64 749.47 324,700
Jun 6, 2024 757.17 762.75 745.31 758.61 756.42 463,600
Jun 5, 2024 741.27 758.47 732.98 757.61 755.42 498,100
Jun 4, 2024 732.61 735.20 719.99 726.56 724.46 256,000
Jun 3, 2024 746.35 746.52 709.02 731.79 729.67 345,000
May 31, 2024 743.53 754.62 706.94 735.63 733.50 762,300
May 30, 2024 750.10 753.83 740.43 743.90 741.75 441,600
May 29, 2024 744.95 757.13 744.93 746.40 744.24 478,600
May 28, 2024 761.02 765.78 749.41 759.58 757.38 465,400
May 24, 2024 755.00 758.86 746.95 753.38 751.20 287,900
May 23, 2024 776.01 776.01 736.39 746.39 744.23 767,200
May 22, 2024 765.00 773.88 751.59 760.62 758.42 432,800
May 21, 2024 740.29 759.99 740.04 756.74 754.55 322,300
May 20, 2024 725.46 761.87 725.46 755.88 753.69 419,400
May 17, 2024 735.08 738.81 721.83 730.05 727.94 258,900
May 16, 2024 738.34 740.94 727.90 728.10 725.99 398,500
May 15, 2024 725.28 742.49 717.30 741.34 739.20 589,800
May 14, 2024 702.74 716.70 702.74 713.71 711.65 320,700
May 13, 2024 710.04 710.05 697.58 703.05 701.02 346,500
May 10, 2024 719.32 719.32 697.86 702.54 700.51 432,000
May 9, 2024 713.43 714.50 706.64 708.02 705.97 352,500
May 8, 2024 690.00 715.13 687.56 713.37 711.31 337,000
May 7, 2024 725.00 725.00 702.00 702.22 700.19 625,700
May 6, 2024 719.12 733.31 714.00 733.05 730.93 399,900
May 3, 2024 726.99 727.95 701.21 707.22 705.18 585,700
May 2, 2024 681.10 721.20 671.35 712.89 710.83 1,200,600
May 1, 2024 658.90 686.76 647.50 652.59 650.70 906,900
Apr 30, 2024 680.33 690.05 669.08 669.33 667.39 502,800
Apr 29, 2024 675.00 689.09 672.47 679.70 677.73 428,300
Apr 26, 2024 662.40 680.95 661.32 677.23 675.27 402,800
Apr 25, 2024 638.33 667.06 636.40 660.34 658.43 435,500
Apr 24, 2024 636.51 655.23 628.26 642.21 640.35 768,900
Apr 23, 2024 603.64 617.81 601.34 611.37 609.60 508,600
Apr 22, 2024 596.77 603.27 584.95 600.63 598.89 467,800
Apr 19, 2024 619.16 619.16 587.53 591.52 589.81 723,600
Apr 18, 2024 632.09 634.17 617.84 620.31 618.52 652,900
Apr 17, 2024 655.92 663.43 633.60 637.72 635.88 530,100
Apr 16, 2024 645.00 659.30 644.01 655.53 653.63 380,600
Apr 15, 2024 671.26 673.02 640.44 646.63 644.76 485,900
Apr 12, 2024 665.88 672.70 658.19 658.23 656.33 422,500
Apr 11, 2024 671.89 685.14 665.62 684.34 682.36 301,500
Apr 10, 2024 662.90 679.27 657.33 666.49 664.56 417,500
Apr 9, 2024 691.22 700.85 672.50 682.15 680.18 370,400
Apr 8, 2024 668.76 690.88 668.76 681.32 679.35 574,600
Apr 5, 2024 643.66 659.06 643.66 654.31 652.42 406,800
Apr 4, 2024 659.98 666.98 640.41 643.14 641.28 655,600
Apr 3, 2024 643.90 661.09 643.75 649.84 647.96 443,900
Apr 2, 2024 658.12 658.39 644.74 648.97 647.09 564,000
Apr 1, 2024 677.42 688.16 664.97 668.48 666.55 435,500
Mar 28, 2024 674.97 683.76 671.73 677.42 675.46 353,400
Mar 27, 2024 1.25 Dividend
Mar 27, 2024 670.21 676.62 657.41 673.14 671.19 503,100
Mar 26, 2024 677.50 678.20 665.60 666.49 663.32 375,500
Mar 25, 2024 662.95 672.14 659.21 669.37 666.18 299,400
Mar 22, 2024 667.97 679.39 663.06 672.31 669.11 490,300
Mar 21, 2024 683.50 689.04 669.14 675.24 672.03 635,200
Mar 20, 2024 653.92 668.78 646.48 667.01 663.83 581,400
Mar 19, 2024 663.00 669.17 640.61 650.28 647.18 955,600
Mar 18, 2024 699.99 705.00 671.86 674.30 671.09 624,400
Mar 15, 2024 686.07 699.27 682.05 686.99 683.72 960,500
Mar 14, 2024 708.50 718.20 685.90 693.00 689.70 517,300
Mar 13, 2024 723.43 737.92 705.58 708.18 704.81 537,300
Mar 12, 2024 727.18 739.14 716.16 736.55 733.04 417,400
Mar 11, 2024 720.91 727.97 712.00 719.17 715.75 494,900
Mar 8, 2024 770.42 778.15 731.67 732.21 728.72 537,700
Mar 7, 2024 743.28 777.00 743.28 767.60 763.95 770,300
Mar 6, 2024 723.82 743.58 723.82 731.37 727.89 473,600
Mar 5, 2024 722.36 734.36 707.17 717.64 714.22 480,600
Mar 4, 2024 743.75 749.51 726.09 735.68 732.18 802,000
Mar 1, 2024 726.95 751.99 716.59 743.75 740.21 634,200
Feb 29, 2024 706.34 722.59 696.14 720.04 716.61 859,400
Feb 28, 2024 702.00 714.44 700.19 710.57 707.19 266,600
Feb 27, 2024 725.56 728.52 707.16 709.29 705.91 301,900
Feb 26, 2024 729.45 732.08 723.62 724.89 721.44 302,200
Feb 23, 2024 736.56 741.72 712.97 721.13 717.70 564,300
Feb 22, 2024 746.23 750.00 737.82 741.30 737.77 660,200
Feb 21, 2024 696.60 714.05 695.77 713.92 710.52 477,400
Feb 20, 2024 720.00 720.00 698.45 712.32 708.93 466,700
Feb 16, 2024 735.66 748.18 720.87 730.50 727.02 373,000
Feb 15, 2024 748.61 749.99 724.00 734.32 730.82 600,100
Feb 14, 2024 724.20 746.25 718.63 745.18 741.63 602,700
Feb 13, 2024 703.00 724.36 690.10 712.12 708.73 759,500
Feb 12, 2024 752.39 758.27 728.04 729.87 726.39 645,400
Feb 9, 2024 747.00 761.50 737.22 752.31 748.73 661,900
Feb 8, 2024 680.00 760.00 679.47 737.07 733.56 1,658,500
Feb 7, 2024 641.47 655.88 630.19 645.41 642.34 860,500
Feb 6, 2024 650.63 650.63 622.96 632.98 629.97 556,200
Feb 5, 2024 641.00 652.86 632.31 646.21 643.13 516,900
Feb 2, 2024 614.72 637.60 611.88 635.86 632.83 481,100
Feb 1, 2024 607.00 617.17 594.36 614.13 611.21 429,200
Jan 31, 2024 605.00 617.67 599.64 602.72 599.85 439,200
Jan 30, 2024 619.56 625.93 606.68 613.42 610.50 307,200
Jan 29, 2024 607.31 619.97 599.17 619.78 616.83 462,500
Jan 26, 2024 609.08 610.00 598.81 601.14 598.28 376,000
Jan 25, 2024 641.61 642.91 612.94 615.68 612.75 519,900
Jan 24, 2024 643.41 648.00 622.76 632.00 628.99 538,500
Jan 23, 2024 640.55 643.82 629.06 642.00 638.94 277,700
Jan 22, 2024 636.21 647.62 624.84 637.76 634.72 390,700
Jan 19, 2024 621.00 632.91 612.48 631.33 628.32 674,100
Jan 18, 2024 598.67 612.54 596.06 610.90 607.99 696,700
Jan 17, 2024 588.16 591.89 576.91 584.35 581.57 399,500
Jan 16, 2024 573.21 596.93 570.00 596.41 593.57 577,300
Jan 12, 2024 588.86 589.99 575.91 578.76 576.00 280,700
Jan 11, 2024 589.19 595.36 576.93 588.43 585.63 366,400
Jan 10, 2024 594.13 598.00 582.34 589.19 586.38 401,700
Jan 9, 2024 578.60 601.69 578.60 593.75 590.92 261,400
Jan 8, 2024 578.99 593.46 576.82 590.71 587.90 456,500
Jan 5, 2024 569.92 581.42 568.08 573.99 571.26 419,500
Jan 4, 2024 561.28 575.29 561.08 571.06 568.34 858,400
Jan 3, 2024 590.82 594.98 576.39 578.30 575.55 613,600
Jan 2, 2024 620.50 620.50 596.74 604.00 601.12 611,500
Dec 29, 2023 631.77 635.62 620.85 630.78 627.78 276,900
Dec 28, 2023 1.00 Dividend
Dec 28, 2023 637.38 637.70 631.05 632.22 629.21 251,800
Dec 27, 2023 638.52 642.26 631.30 636.56 632.53 522,100
Dec 26, 2023 626.17 641.79 626.17 637.04 633.01 462,900
Dec 22, 2023 623.84 625.37 613.36 617.64 613.73 484,500
Dec 21, 2023 625.09 626.95 615.05 621.73 617.80 799,500
Dec 20, 2023 632.38 635.48 609.97 611.03 607.17 584,600
Dec 19, 2023 639.04 643.77 630.37 635.26 631.24 293,200
Dec 18, 2023 634.93 638.64 622.41 634.33 630.32 320,600
Dec 15, 2023 634.35 647.12 630.76 633.31 629.30 857,100
Dec 14, 2023 615.30 639.78 614.76 637.39 633.36 920,400
Dec 13, 2023 596.00 617.11 594.07 608.72 604.87 463,100
Dec 12, 2023 593.00 598.99 587.55 595.82 592.05 339,800

Related Tickers

ADI Analog Devices, Inc.
217.12
+0.70%
 
MCHP Microchip Technology Incorporated
61.52
-0.65%
 
NXPI NXP Semiconductors N.V.
219.84
+0.87%
 
ON ON Semiconductor Corporation
67.97
+2.46%
 
SMTC Semtech Corporation
64.11
+1.92%
 
LSCC Lattice Semiconductor Corporation
63.01
+5.93%
 
GFS GLOBALFOUNDRIES Inc.
43.85
-0.79%
 
PI Impinj, Inc.
159.03
+1.58%
 
ALGM Allegro MicroSystems, Inc.
21.96
+4.37%
 
TXN Texas Instruments Incorporated
191.70
+0.80%