On December 31, 2004, Monolithic Power Systems (MPWR) had a market capitalization of $219.6M, based on 27.54M shares at a price of $7.98.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2004 | $7.98 | 52,972 | 27,537,200 | $219,620,184.88 |
December 30 2004 | $8.05 | 33,330 | 27,537,200 | $221,746,056.72 |
December 29 2004 | $8.15 | 80,080 | 27,537,200 | $224,342,814.68 |
December 28 2004 | $8.15 | 58,212 | 27,537,200 | $224,342,814.68 |
December 27 2004 | $8.34 | 71,995 | 27,537,200 | $229,539,084.32 |
December 23 2004 | $8.37 | 29,904 | 27,537,200 | $230,602,020.24 |
December 22 2004 | $8.24 | 49,984 | 27,537,200 | $226,942,326.36 |
December 21 2004 | $8.12 | 81,374 | 27,537,200 | $223,635,108.64 |
December 20 2004 | $7.98 | 173,695 | 27,537,200 | $219,620,184.88 |
December 17 2004 | $8.15 | 417,827 | 27,537,200 | $224,342,814.68 |
December 16 2004 | $8.58 | 108,799 | 27,537,200 | $236,387,585.96 |
December 15 2004 | $8.62 | 191,425 | 27,537,200 | $237,332,111.92 |
December 14 2004 | $8.77 | 29,777 | 27,537,200 | $241,583,855.60 |
December 13 2004 | $8.86 | 77,462 | 27,537,200 | $243,943,793.64 |
December 10 2004 | $8.93 | 86,078 | 27,537,200 | $245,832,845.56 |
December 09 2004 | $9.27 | 40,909 | 27,537,200 | $255,280,858.88 |
December 08 2004 | $9.35 | 78,526 | 27,537,200 | $257,403,977.00 |
December 07 2004 | $9.36 | 195,907 | 27,537,200 | $257,640,796.92 |
December 06 2004 | $9.54 | 192,600 | 27,537,200 | $262,837,066.56 |
December 03 2004 | $9.55 | 288,079 | 27,537,200 | $263,073,886.48 |
December 02 2004 | $9.30 | 337,369 | 27,537,200 | $256,225,384.84 |
December 01 2004 | $8.57 | 209,833 | 27,537,200 | $235,916,699.84 |
November 30 2004 | $8.47 | 194,880 | 27,537,200 | $233,317,188.16 |
November 29 2004 | $8.40 | 130,749 | 27,537,200 | $231,406,106.48 |
November 26 2004 | $8.40 | 65,554 | 27,537,200 | $231,428,136.24 |
