MPWR - MONOLITHIC POWER SYSTEMS INC
IEX Last Trade
620.715
-2.105 -0.339%
Share volume: 7,779
Last Updated: Thu 26 Dec 2024 08:29:57 PM CET
Semiconductor and Related Device Manufacturing :
1.29%
PREVIOUS CLOSE
CHG
CHG%
$622.82
-2.11
-0.34%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $616.87 | $616.87 | $623.06 | $623.06 | $613.04 | $613.04 | $619.58 | $619.58 | 252,533 | $252,455.00 |
| 12/23/2024 | $591.73 | $591.73 | $618.85 | $618.85 | $590.48 | $590.48 | $617.28 | $617.28 | 687,937 | $687,937.00 |
| 12/20/2024 | $586.92 | $586.92 | $603.19 | $603.19 | $582.29 | $582.29 | $593.22 | $593.22 | 2,364,939 | $2,364,675.00 |
| 12/19/2024 | $611.77 | $611.77 | $613.00 | $613.00 | $586.62 | $586.62 | $589.15 | $589.15 | 782,737 | $782,737.00 |
| 12/18/2024 | $632.00 | $632.00 | $644.81 | $644.81 | $593.11 | $593.11 | $598.07 | $598.07 | 958,400 | $958,400.00 |
| 12/17/2024 | $622.09 | $622.09 | $640.07 | $640.07 | $622.08 | $622.08 | $628.22 | $628.22 | 796,432 | $796,432.00 |
| 12/16/2024 | $607.00 | $607.00 | $637.71 | $637.71 | $599.89 | $599.89 | $628.62 | $628.62 | 1,143,023 | $1,143,023.00 |
| 12/13/2024 | $621.00 | $621.00 | $625.35 | $625.35 | $602.07 | $602.07 | $608.44 | $608.44 | 897,035 | $897,035.00 |