tiprankstipranks
Trending News
More News >
Monolithic Power (MPWR)
NASDAQ:MPWR
US Market
Advertisement

Monolithic Power (MPWR) Historical Prices

Compare
1,929 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 29, 2025
849.41
853.49
825.16
835.76
835.76
-2.64%
568,929
0.98
Aug 28, 2025
866.98
875.05
857.40
858.46
858.46
-0.91%
468,149
0.81
Aug 27, 2025
847.90
870.00
843.53
866.32
866.32
+1.84%
326,701
0.56
Aug 26, 2025
839.86
857.99
839.86
850.64
850.64
+1.53%
404,065
0.69
Aug 25, 2025
841.41
850.44
832.20
837.86
837.86
-0.73%
348,017
0.59
Aug 22, 2025
822.24
859.79
820.64
844.00
844.00
+2.83%
548,835
0.93
Aug 21, 2025
814.22
831.31
812.00
820.74
820.74
-0.67%
413,072
0.70
Aug 20, 2025
840.83
847.57
805.94
826.27
826.27
-2.19%
673,298
1.15
Aug 19, 2025
854.40
868.00
839.96
844.80
844.80
-0.65%
558,061
0.95
Aug 18, 2025
823.59
853.24
823.01
850.31
850.31
+2.88%
563,880
0.97
Aug 15, 2025
851.92
851.92
823.85
826.47
826.47
-2.63%
575,639
0.98
Aug 14, 2025
845.53
854.99
836.51
848.81
848.81
-1.51%
582,684
0.99
Aug 13, 2025
845.60
865.13
840.00
861.80
861.80
+2.53%
543,993
0.92
Aug 12, 2025
807.80
844.00
803.00
840.56
840.56
+5.40%
714,110
1.18
Aug 11, 2025
806.23
815.40
795.82
797.51
797.51
-0.84%
540,527
0.89
Aug 08, 2025
798.52
815.00
794.50
804.29
804.29
+0.80%
399,365
0.65
Aug 07, 2025
816.30
819.50
785.00
797.94
797.94
-0.98%
640,358
1.05
Aug 06, 2025
802.00
807.40
790.07
805.85
805.85
+0.38%
416,428
0.68
Aug 05, 2025
830.00
834.44
774.14
802.78
802.78
-3.35%
988,895
1.63
Aug 04, 2025
791.42
831.97
778.90
830.63
830.63
+5.73%
1,360,548
2.22
Aug 01, 2025
740.00
803.00
711.46
785.62
785.62
+10.46%
1,524,271
2.53
Jul 31, 2025
731.24
740.00
706.00
711.24
711.24
-2.64%
1,344,500
2.26
Jul 30, 2025
734.46
747.50
726.05
730.54
730.54
+0.85%
629,956
1.05
Jul 29, 2025
745.52
751.49
715.00
724.37
724.37
-1.92%
488,924
0.82
Jul 28, 2025
722.56
741.07
721.72
738.55
738.55
+3.34%
545,600
0.91
Jul 25, 2025
711.61
718.25
704.02
714.68
714.68
+0.24%
275,910
0.45
Jul 24, 2025
717.46
720.82
702.56
713.00
713.00
-0.97%
343,509
0.56
Jul 23, 2025
717.88
721.46
708.00
720.01
720.01
<+0.01%
401,851
0.64
Jul 22, 2025
723.49
729.95
702.32
719.98
719.98
-0.66%
554,220
0.88
Jul 21, 2025
728.59
737.76
723.91
724.77
724.77
-0.06%
409,706
0.64
Jul 18, 2025
719.89
725.83
705.84
725.24
725.24
+1.64%
432,751
0.67
Jul 17, 2025
709.89
717.72
703.43
713.57
713.57
-0.06%
431,703
0.66
Jul 16, 2025
716.54
722.23
686.87
714.03
714.03
-0.50%
779,809
1.18
Jul 15, 2025
742.75
754.99
716.95
717.62
717.62
-0.49%
585,728
0.85
Jul 14, 2025
729.43
729.58
703.06
721.14
721.14
-2.03%
561,207
0.79
Jul 11, 2025
739.14
747.60
725.00
736.06
736.06
-0.59%
383,155
0.52
Jul 10, 2025
756.41
756.41
735.40
740.45
740.45
-1.42%
386,935
0.51
Jul 09, 2025
762.01
778.86
730.00
751.14
751.14
-1.34%
584,820
0.75
Jul 08, 2025
753.16
770.15
750.16
761.31
761.31
+2.72%
504,242
0.63
Jul 07, 2025
748.23
755.31
736.63
741.17
741.17
-2.30%
450,936
0.55
Jul 03, 2025
770.00
776.88
754.41
758.64
758.64
-0.75%
400,080
0.48
Jul 02, 2025
743.09
770.00
735.76
764.40
764.40
+2.33%
578,867
0.70
Jul 01, 2025
729.23
756.74
722.25
746.97
746.97
+2.13%
587,232
0.70
Jun 30, 2025
737.48
741.49
723.20
731.38
731.38
-0.42%
396,528
0.47
Jun 27, 2025
736.09
745.48
724.98
736.03
734.47
+0.33%
562,283
0.67
Jun 26, 2025
728.00
744.01
718.99
735.17
733.61
+1.92%
494,548
0.58
Jun 25, 2025
717.32
724.99
708.83
722.82
721.29
+1.09%
337,437
0.39
Jun 24, 2025
705.85
719.15
700.65
716.58
715.06
+3.68%
709,971
0.82
Jun 23, 2025
685.90
695.00
671.18
692.62
691.15
+1.19%
480,644
0.54
Jun 20, 2025
704.97
704.97
676.66
685.90
684.45
-0.85%
1,074,812
1.22
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis