Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Mexico - Delayed Quote MXN

Monolithic Power Systems, Inc. (MPWR.MX)

Compare
14,022.99
0.00
(0.00%)
At close: February 18 at 12:41:16 PM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
Mar 11, 202514,022.9914,022.9914,022.9914,022.9914,022.99-
Mar 10, 202514,022.9914,022.9914,022.9914,022.9914,022.99-
Mar 7, 202514,022.9914,022.9914,022.9914,022.9914,022.99-
Mar 6, 202514,022.9914,022.9914,022.9914,022.9914,022.99-
Mar 5, 202514,022.9914,022.9914,022.9914,022.9914,022.99-
Mar 4, 202514,022.9914,022.9914,022.9914,022.9914,022.99-
Mar 3, 202514,022.9914,022.9914,022.9914,022.9914,022.99-
Feb 28, 202514,022.9914,022.9914,022.9914,022.9914,022.99-
Feb 27, 202514,022.9914,022.9914,022.9914,022.9914,022.99-
Feb 26, 202514,022.9914,022.9914,022.9914,022.9914,022.99-
Feb 25, 202514,022.9914,022.9914,022.9914,022.9914,022.99-
Feb 24, 202514,022.9914,022.9914,022.9914,022.9914,022.99-
Feb 21, 202514,022.9914,022.9914,022.9914,022.9914,022.99-
Feb 20, 202514,022.9914,022.9914,022.9914,022.9914,022.99-
Feb 19, 202514,022.9914,022.9914,022.9914,022.9914,022.99-
Feb 18, 202514,022.9914,022.9914,022.9914,022.9914,022.9915
Feb 17, 202514,718.5014,718.5014,718.5014,718.5014,718.50-
Feb 14, 202514,718.5014,718.5014,718.5014,718.5014,718.50-
Feb 13, 202514,718.5014,718.5014,718.5014,718.5014,718.50-
Feb 12, 202514,718.5014,718.5014,718.5014,718.5014,718.50-
Feb 11, 202514,718.5014,718.5014,718.5014,718.5014,718.50-
Feb 10, 202514,718.5014,718.5014,718.5014,718.5014,718.50-
Feb 7, 202514,742.0014,742.0014,718.5014,718.5014,718.501,701
Feb 6, 202513,265.0013,265.0013,265.0013,265.0013,265.0064
Feb 5, 202513,341.4713,341.4713,341.4713,341.4713,341.47-
Feb 4, 202513,400.0013,400.0013,341.4713,341.4713,341.472,537
Jan 31, 202513,400.0013,400.0013,400.0013,400.0013,400.00501
Jan 30, 202512,930.0013,100.0012,822.2613,100.0013,100.002,040
Jan 29, 202512,386.0012,386.0012,386.0012,386.0012,386.00-
Jan 28, 202512,386.0012,386.0012,386.0012,386.0012,386.00-
Jan 27, 202512,386.0012,386.0012,386.0012,386.0012,386.00-
Jan 24, 202512,386.0012,386.0012,386.0012,386.0012,386.00-
Jan 23, 202512,386.0012,386.0012,386.0012,386.0012,386.00-
Jan 22, 202512,386.0012,386.0012,386.0012,386.0012,386.00-
Jan 21, 202512,386.0012,386.0012,386.0012,386.0012,386.00-
Jan 20, 202512,386.0012,386.0012,386.0012,386.0012,386.00-
Jan 17, 202512,386.0012,386.0012,386.0012,386.0012,386.00-
Jan 16, 202512,386.0012,386.0012,386.0012,386.0012,386.00-
Jan 15, 202512,386.0012,386.0012,386.0012,386.0012,386.0040
Jan 14, 202512,820.0012,820.0012,820.0012,820.0012,820.00-
Jan 13, 202512,820.0012,820.0012,820.0012,820.0012,820.00-
Jan 10, 202512,820.0012,820.0012,820.0012,820.0012,820.00-
Jan 9, 202512,820.0012,820.0012,820.0012,820.0012,820.00-
Jan 8, 202512,820.0012,820.0012,820.0012,820.0012,820.00-
Jan 7, 202512,820.0012,820.0012,820.0012,820.0012,820.00-
Jan 6, 202512,820.0012,820.0012,820.0012,820.0012,820.00-
Jan 3, 202512,820.0012,820.0012,820.0012,820.0012,820.00-
Jan 2, 202512,820.0012,820.0012,820.0012,820.0012,820.00-
Dec 31, 2024 25.28 Dividend
Dec 31, 202412,820.0012,820.0012,820.0012,820.0012,820.00-
Dec 30, 202412,820.0012,820.0012,820.0012,820.0012,818.75-
Dec 27, 202412,820.0012,820.0012,820.0012,820.0012,818.75-
Dec 26, 202412,820.0012,820.0012,820.0012,820.0012,818.75-
Dec 24, 202412,820.0012,820.0012,820.0012,820.0012,818.75-
Dec 23, 202412,820.0012,820.0012,820.0012,820.0012,818.75-
Dec 20, 202412,820.0012,820.0012,820.0012,820.0012,818.75-
Dec 19, 202412,820.0012,820.0012,820.0012,820.0012,818.75-
Dec 18, 202412,820.0012,820.0012,820.0012,820.0012,818.75-
Dec 17, 202412,820.0012,820.0012,820.0012,820.0012,818.75389
Dec 16, 202412,018.0012,018.0012,018.0012,018.0012,016.83-
Dec 13, 202412,018.0012,018.0012,018.0012,018.0012,016.83-
Dec 11, 202412,018.0012,018.0012,018.0012,018.0012,016.83-
Dec 10, 202412,018.0012,018.0012,018.0012,018.0012,016.8330
Dec 9, 202412,305.0012,305.0012,300.0012,302.2912,301.09115
Dec 6, 202411,951.0011,951.0011,951.0011,951.0011,949.83-
Dec 5, 202411,951.0011,951.0011,951.0011,951.0011,949.83-
Dec 4, 202411,951.0011,951.0011,951.0011,951.0011,949.83-
Dec 3, 202411,951.0011,951.0011,951.0011,951.0011,949.83-
Dec 2, 202411,951.0011,951.0011,951.0011,951.0011,949.83-
Nov 29, 202411,951.0011,951.0011,951.0011,951.0011,949.83-
Nov 28, 202411,951.0011,951.0011,951.0011,951.0011,949.83-
Nov 27, 202411,951.0011,951.0011,951.0011,951.0011,949.83-
Nov 26, 202412,065.0012,065.0011,951.0011,951.0011,949.83150
Nov 25, 202413,314.9313,314.9313,314.9313,314.9313,313.63-
Nov 22, 202413,314.9313,314.9313,314.9313,314.9313,313.63-
Nov 21, 202413,314.9313,314.9313,314.9313,314.9313,313.63-
Nov 20, 202413,314.9313,314.9313,314.9313,314.9313,313.63-
Nov 19, 202413,314.9313,314.9313,314.9313,314.9313,313.63-
Nov 15, 202413,314.9313,314.9313,314.9313,314.9313,313.63-
Nov 14, 202413,314.9313,314.9313,314.9313,314.9313,313.63-
Nov 13, 202413,314.9313,314.9313,314.9313,314.9313,313.638
Nov 12, 202412,700.0012,700.0012,700.0012,700.0012,698.76-
Nov 11, 202412,557.0012,700.0012,494.2212,700.0012,698.76123
Nov 8, 202415,605.8415,605.8415,605.8415,605.8415,604.32-
Nov 7, 202415,605.8415,605.8415,605.8415,605.8415,604.32-
Nov 6, 202415,605.8415,605.8415,605.8415,605.8415,604.32-
Nov 5, 202415,605.8415,605.8415,605.8415,605.8415,604.32-
Nov 4, 202415,605.8415,605.8415,605.8415,605.8415,604.32-
Nov 1, 202415,605.8415,605.8415,605.8415,605.8415,604.32580
Oct 31, 202417,670.0017,670.0017,670.0017,670.0017,668.28-
Oct 30, 202417,670.0017,670.0017,670.0017,670.0017,668.28-
Oct 29, 202417,670.0017,670.0017,670.0017,670.0017,668.28-
Oct 28, 202417,670.0017,670.0017,670.0017,670.0017,668.28-
Oct 25, 202417,670.0017,670.0017,670.0017,670.0017,668.28-
Oct 24, 202417,670.0017,670.0017,670.0017,670.0017,668.28-
Oct 23, 202417,670.0017,670.0017,670.0017,670.0017,668.28-
Oct 22, 202417,670.0017,670.0017,670.0017,670.0017,668.28-
Oct 21, 202417,670.0017,670.0017,670.0017,670.0017,668.28-
Oct 18, 202417,670.0017,670.0017,670.0017,670.0017,668.28-
Oct 17, 202417,670.0017,670.0017,670.0017,670.0017,668.28-
Oct 16, 202417,670.0017,670.0017,670.0017,670.0017,668.28-
Oct 15, 202417,670.0017,670.0017,670.0017,670.0017,668.28-
Oct 14, 202417,670.0017,670.0017,670.0017,670.0017,668.28-
Oct 11, 202417,670.0017,670.0017,670.0017,670.0017,668.28-
Oct 10, 202417,670.0017,670.0017,670.0017,670.0017,668.28-
Oct 9, 202417,670.0017,670.0017,670.0017,670.0017,668.28-
Oct 8, 202417,670.0017,670.0017,670.0017,670.0017,668.28-
Oct 7, 202417,670.0017,670.0017,670.0017,670.0017,668.28-
Oct 4, 202417,670.0017,670.0017,670.0017,670.0017,668.28-
Oct 3, 202417,670.0017,670.0017,670.0017,670.0017,668.2845
Oct 2, 202418,060.0018,060.0018,060.0018,060.0018,058.24-
Sep 30, 2024 25.28 Dividend
Sep 30, 202418,060.0018,060.0018,060.0018,060.0018,058.24-
Sep 27, 202418,060.0018,060.0018,060.0018,060.0018,056.99-
Sep 26, 202417,750.0018,060.0017,750.0018,060.0018,056.9920
Sep 25, 202417,533.0717,533.0717,533.0717,533.0717,530.15-
Sep 24, 202417,533.0717,533.0717,533.0717,533.0717,530.15-
Sep 23, 202417,533.0717,533.0717,533.0717,533.0717,530.15-
Sep 20, 202417,533.0717,533.0717,533.0717,533.0717,530.15-
Sep 19, 202417,533.0717,533.0717,533.0717,533.0717,530.15327
Sep 18, 202416,588.0016,588.0016,588.0016,588.0016,585.23-
Sep 17, 202416,588.0016,588.0016,588.0016,588.0016,585.23-
Sep 13, 202416,588.0016,588.0016,588.0016,588.0016,585.23-
Sep 12, 202416,588.0016,588.0016,588.0016,588.0016,585.23-
Sep 11, 202416,588.0016,588.0016,588.0016,588.0016,585.23-
Sep 10, 202416,588.0016,588.0016,588.0016,588.0016,585.2315
Sep 9, 202415,348.0015,348.0015,348.0015,348.0015,345.44-
Sep 6, 202415,348.0015,348.0015,348.0015,348.0015,345.44-
Sep 5, 202415,348.0015,348.0015,348.0015,348.0015,345.44-
Sep 4, 202415,348.0015,348.0015,348.0015,348.0015,345.44-
Sep 3, 202415,348.0015,348.0015,348.0015,348.0015,345.44-
Sep 2, 202415,348.0015,348.0015,348.0015,348.0015,345.44-
Aug 30, 202415,348.0015,348.0015,348.0015,348.0015,345.44-
Aug 29, 202415,348.0015,348.0015,348.0015,348.0015,345.44-
Aug 28, 202415,348.0015,348.0015,348.0015,348.0015,345.44-
Aug 27, 202415,348.0015,348.0015,348.0015,348.0015,345.44-
Aug 26, 202415,348.0015,348.0015,348.0015,348.0015,345.44-
Aug 23, 202415,348.0015,348.0015,348.0015,348.0015,345.44-
Aug 22, 202415,348.0015,348.0015,348.0015,348.0015,345.44-
Aug 21, 202415,348.0015,348.0015,348.0015,348.0015,345.44-
Aug 20, 202415,348.0015,348.0015,348.0015,348.0015,345.44-
Aug 19, 202415,348.0015,348.0015,348.0015,348.0015,345.44-
Aug 16, 202415,348.0015,348.0015,348.0015,348.0015,345.44-
Aug 15, 202415,348.0015,348.0015,348.0015,348.0015,345.44-
Aug 14, 202415,348.0015,348.0015,348.0015,348.0015,345.44-
Aug 13, 202415,348.0015,348.0015,348.0015,348.0015,345.44-
Aug 12, 202415,348.0015,348.0015,348.0015,348.0015,345.44-
Aug 9, 202415,348.0015,348.0015,348.0015,348.0015,345.44-
Aug 8, 202415,348.0015,348.0015,348.0015,348.0015,345.44-
Aug 7, 202415,348.0015,348.0015,348.0015,348.0015,345.44-
Aug 6, 202415,348.0015,348.0015,348.0015,348.0015,345.44-
Aug 5, 202415,348.0015,348.0015,348.0015,348.0015,345.44-
Aug 2, 202415,348.0015,348.0015,348.0015,348.0015,345.44-
Aug 1, 202415,348.0015,348.0015,348.0015,348.0015,345.44-
Jul 31, 202415,348.0015,348.0015,348.0015,348.0015,345.44-
Jul 30, 202415,348.0015,348.0015,348.0015,348.0015,345.44-
Jul 29, 202415,348.0015,348.0015,348.0015,348.0015,345.44-
Jul 26, 202415,348.0015,348.0015,348.0015,348.0015,345.44-
Jul 25, 202415,348.0015,348.0015,348.0015,348.0015,345.44-
Jul 24, 202415,348.0015,348.0015,348.0015,348.0015,345.44-
Jul 23, 202415,348.0015,348.0015,348.0015,348.0015,345.44-
Jul 22, 202415,348.0015,348.0015,348.0015,348.0015,345.44-
Jul 19, 202415,348.0015,348.0015,348.0015,348.0015,345.44-
Jul 18, 202415,348.0015,348.0015,348.0015,348.0015,345.44-
Jul 17, 202415,348.0015,348.0015,348.0015,348.0015,345.44-
Jul 16, 202415,348.0015,348.0015,348.0015,348.0015,345.44-
Jul 15, 202415,348.0015,348.0015,348.0015,348.0015,345.44-
Jul 12, 202415,348.0015,348.0015,348.0015,348.0015,345.447
Jul 11, 202412,649.7312,649.7312,649.7312,649.7312,647.62-
Jul 10, 202412,649.7312,649.7312,649.7312,649.7312,647.62-
Jul 9, 202412,649.7312,649.7312,649.7312,649.7312,647.62-
Jul 8, 202412,649.7312,649.7312,649.7312,649.7312,647.62-
Jul 5, 202412,649.7312,649.7312,649.7312,649.7312,647.62-
Jul 4, 202412,649.7312,649.7312,649.7312,649.7312,647.62-
Jul 3, 202412,649.7312,649.7312,649.7312,649.7312,647.62-
Jul 2, 202412,649.7312,649.7312,649.7312,649.7312,647.62-
Jul 1, 202412,649.7312,649.7312,649.7312,649.7312,647.62-
Jun 28, 2024 25.28 Dividend
Jun 28, 202412,649.7312,649.7312,649.7312,649.7312,647.62-
Jun 27, 202412,649.7312,649.7312,649.7312,649.7312,646.37-
Jun 26, 202412,649.7312,649.7312,649.7312,649.7312,646.37-
Jun 25, 202412,649.7312,649.7312,649.7312,649.7312,646.37-
Jun 24, 202412,649.7312,649.7312,649.7312,649.7312,646.37-
Jun 21, 202412,649.7312,649.7312,649.7312,649.7312,646.37-
Jun 20, 202412,649.7312,649.7312,649.7312,649.7312,646.37-
Jun 19, 202412,649.7312,649.7312,649.7312,649.7312,646.37-
Jun 18, 202412,649.7312,649.7312,649.7312,649.7312,646.37-
Jun 17, 202412,649.7312,649.7312,649.7312,649.7312,646.37-
Jun 14, 202412,649.7312,649.7312,649.7312,649.7312,646.37-
Jun 13, 202412,649.7312,649.7312,649.7312,649.7312,646.37-
Jun 12, 202412,649.7312,649.7312,649.7312,649.7312,646.37-
Jun 11, 202412,649.7312,649.7312,649.7312,649.7312,646.37-
Jun 10, 202412,649.7312,649.7312,649.7312,649.7312,646.37-
Jun 7, 202412,649.7312,649.7312,649.7312,649.7312,646.37-
Jun 6, 202412,649.7312,649.7312,649.7312,649.7312,646.37-
Jun 5, 202412,649.7312,649.7312,649.7312,649.7312,646.37-
Jun 4, 202412,649.7312,649.7312,649.7312,649.7312,646.37-
Jun 3, 202412,649.7312,649.7312,649.7312,649.7312,646.37-
May 31, 202412,649.7312,649.7312,649.7312,649.7312,646.37-
May 30, 202412,649.7312,649.7312,649.7312,649.7312,646.37-
May 29, 202412,649.7312,649.7312,649.7312,649.7312,646.37267
May 28, 202412,301.7012,301.7012,301.7012,301.7012,298.43-
May 27, 202412,301.7012,301.7012,301.7012,301.7012,298.43-
May 24, 202412,301.7012,301.7012,301.7012,301.7012,298.43-
May 23, 202412,301.7012,301.7012,301.7012,301.7012,298.43-
May 22, 202412,301.7012,301.7012,301.7012,301.7012,298.43-
May 21, 202412,301.7012,301.7012,301.7012,301.7012,298.43-
May 20, 202412,301.7012,301.7012,301.7012,301.7012,298.43-
May 17, 202412,301.7012,301.7012,301.7012,301.7012,298.43-
May 16, 202412,301.7012,301.7012,301.7012,301.7012,298.43130
May 15, 202412,221.7612,221.7612,221.7612,221.7612,218.51-
May 14, 202412,221.7612,221.7612,221.7612,221.7612,218.51-
May 13, 202412,221.7612,221.7612,221.7612,221.7612,218.51-
May 10, 202412,221.7612,221.7612,221.7612,221.7612,218.51-
May 9, 202412,221.7612,221.7612,221.7612,221.7612,218.51-
May 8, 202412,221.7612,221.7612,221.7612,221.7612,218.51-
May 7, 202412,221.7612,221.7612,221.7612,221.7612,218.51-
May 6, 202412,221.7612,221.7612,221.7612,221.7612,218.51-
May 3, 202412,221.7612,221.7612,221.7612,221.7612,218.51-
May 2, 202412,221.7612,221.7612,221.7612,221.7612,218.51363
Apr 30, 202411,203.3811,203.3811,203.3811,203.3811,200.40-
Apr 29, 202411,203.3811,203.3811,203.3811,203.3811,200.40-
Apr 26, 202411,203.3811,203.3811,203.3811,203.3811,200.40-
Apr 25, 202411,203.3811,203.3811,203.3811,203.3811,200.40-
Apr 24, 202411,203.3811,203.3811,203.3811,203.3811,200.40-
Apr 23, 202411,203.3811,203.3811,203.3811,203.3811,200.40-
Apr 22, 202411,203.3811,203.3811,203.3811,203.3811,200.40-
Apr 19, 202411,203.3811,203.3811,203.3811,203.3811,200.40-
Apr 18, 202411,203.3811,203.3811,203.3811,203.3811,200.40-
Apr 17, 202411,203.3811,203.3811,203.3811,203.3811,200.40-
Apr 16, 202411,203.3811,203.3811,203.3811,203.3811,200.40-
Apr 15, 202411,203.3811,203.3811,203.3811,203.3811,200.40-
Apr 12, 202411,203.3811,203.3811,203.3811,203.3811,200.40-
Apr 11, 202411,203.3811,203.3811,203.3811,203.3811,200.40777
Apr 10, 20248,892.228,892.228,892.228,892.228,889.86-
Apr 9, 20248,892.228,892.228,892.228,892.228,889.86-
Apr 8, 20248,892.228,892.228,892.228,892.228,889.86-
Apr 5, 20248,892.228,892.228,892.228,892.228,889.86-
Apr 4, 20248,892.228,892.228,892.228,892.228,889.86-
Apr 3, 20248,892.228,892.228,892.228,892.228,889.86-
Apr 2, 20248,892.228,892.228,892.228,892.228,889.86-
Apr 1, 20248,892.228,892.228,892.228,892.228,889.86-
Mar 27, 2024 25.28 Dividend
Mar 27, 20248,892.228,892.228,892.228,892.228,889.86-
Mar 26, 20248,892.228,892.228,892.228,892.228,888.61-
Mar 25, 20248,892.228,892.228,892.228,892.228,888.61-
Mar 22, 20248,892.228,892.228,892.228,892.228,888.61-
Mar 21, 20248,892.228,892.228,892.228,892.228,888.61-
Mar 20, 20248,892.228,892.228,892.228,892.228,888.61-
Mar 19, 20248,892.228,892.228,892.228,892.228,888.61-
Mar 15, 20248,892.228,892.228,892.228,892.228,888.61-
Mar 14, 20248,892.228,892.228,892.228,892.228,888.61-
Mar 13, 20248,892.228,892.228,892.228,892.228,888.61-
Mar 12, 20248,892.228,892.228,892.228,892.228,888.61-
Mar 11, 20248,892.228,892.228,892.228,892.228,888.61-

Related Tickers

NVD.DE NVIDIA Corporation
101.16
+1.32%
 
PI Impinj, Inc.
94.60
-6.07%
 
SWKS Skyworks Solutions, Inc.
68.23
-5.30%
 
INTC Intel Corporation
19.78
-0.75%
 
AMD Advanced Micro Devices, Inc.
96.76
+0.13%
 
AVGO Broadcom Inc.
190.09
+3.06%
 
NVDA NVIDIA Corporation
108.76
+1.66%