The highest closing price for Monolithic Power Systems (MPWR) last month was $698.79, on January 23. It was up 5.5% for the month. The latest price is $660.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $640.00 | $657.18 | $632.11 | $637.37 | 753,524 |
January 30 2025 | $624.00 | $641.75 | $622.43 | $636.78 | 593,717 |
January 29 2025 | $615.64 | $619.99 | $607.42 | $618.76 | 436,138 |
January 28 2025 | $606.36 | $622.40 | $590.55 | $617.57 | 1,015,922 |
January 27 2025 | $652.45 | $656.58 | $597.72 | $600.79 | 2,095,759 |
January 24 2025 | $700.00 | $700.00 | $670.00 | $678.43 | 1,063,256 |
January 23 2025 | $673.94 | $699.38 | $673.35 | $698.79 | 757,790 |
January 22 2025 | $655.13 | $699.33 | $652.05 | $689.42 | 1,558,132 |
January 21 2025 | $637.09 | $655.00 | $632.81 | $638.49 | 1,257,817 |
January 17 2025 | $606.53 | $628.69 | $605.82 | $625.82 | 1,066,243 |
January 16 2025 | $614.17 | $614.51 | $596.01 | $596.66 | 495,038 |
January 15 2025 | $607.59 | $611.38 | $601.48 | $602.41 | 570,369 |
January 14 2025 | $591.27 | $598.08 | $579.17 | $589.86 | 472,879 |
January 13 2025 | $578.47 | $591.39 | $576.42 | $587.35 | 854,163 |
January 10 2025 | $611.46 | $614.53 | $582.06 | $591.23 | 1,076,983 |
January 08 2025 | $617.45 | $633.14 | $610.30 | $620.96 | 346,154 |
January 07 2025 | $643.07 | $644.81 | $622.12 | $624.87 | 599,180 |
January 06 2025 | $632.37 | $645.25 | $628.03 | $631.10 | 785,898 |
January 03 2025 | $600.32 | $625.50 | $599.09 | $619.87 | 654,552 |
January 02 2025 | $604.09 | $609.70 | $589.40 | $594.22 | 548,184 |
Daily pricing data for Monolithic Power Systems dates back to 11/19/2004, and may be incomplete.
