The highest closing price for Monolithic Power Systems (MPWR) last month was $785.29, on November 6. It was down 25.9% for the month. The latest price is $636.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $568.00 | $575.16 | $563.01 | $567.64 | 595,268 |
November 27 2024 | $575.83 | $575.83 | $548.25 | $560.24 | 1,237,978 |
November 26 2024 | $598.77 | $602.30 | $568.10 | $572.08 | 1,287,366 |
November 25 2024 | $592.16 | $610.83 | $587.69 | $600.86 | 1,268,151 |
November 22 2024 | $566.25 | $591.60 | $565.70 | $580.81 | 1,031,892 |
November 21 2024 | $570.07 | $574.01 | $551.79 | $572.47 | 1,021,937 |
November 20 2024 | $581.30 | $587.00 | $546.71 | $560.06 | 1,662,794 |
November 19 2024 | $588.00 | $593.91 | $576.37 | $585.87 | 998,722 |
November 18 2024 | $573.40 | $588.91 | $561.58 | $587.84 | 1,203,507 |
November 15 2024 | $565.57 | $590.49 | $561.79 | $573.38 | 1,622,831 |
November 14 2024 | $603.05 | $604.67 | $572.04 | $576.79 | 2,087,979 |
November 13 2024 | $633.00 | $640.80 | $599.05 | $601.47 | 1,607,940 |
November 12 2024 | $665.00 | $689.77 | $631.51 | $644.10 | 2,652,222 |
November 11 2024 | $629.30 | $650.93 | $572.00 | $647.31 | 4,011,034 |
November 08 2024 | $765.06 | $781.02 | $749.85 | $761.30 | 822,322 |
November 07 2024 | $793.64 | $796.58 | $762.66 | $775.21 | 948,036 |
November 06 2024 | $773.97 | $786.51 | $762.77 | $785.29 | 820,536 |
November 05 2024 | $769.16 | $775.85 | $750.95 | $762.97 | 626,756 |
November 04 2024 | $758.81 | $784.76 | $746.59 | $766.57 | 959,158 |
November 01 2024 | $766.22 | $788.73 | $755.74 | $759.37 | 1,018,146 |
Daily pricing data for Monolithic Power Systems dates back to 11/19/2004, and may be incomplete.
