The closing price for Monolithic Power Systems (MPWR) in July 2023 was $550.88, on July 31, 2023. It was up 2.6% for the month. The latest price is $907.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2023 | $538.32 | $555.13 | $537.78 | $550.88 | 799,158 |
July 28 2023 | $545.86 | $546.49 | $533.09 | $537.16 | 550,399 |
July 27 2023 | $540.82 | $546.58 | $521.85 | $528.93 | 787,894 |
July 26 2023 | $534.24 | $534.24 | $507.18 | $520.67 | 1,070,997 |
July 25 2023 | $530.66 | $549.94 | $530.59 | $543.05 | 536,643 |
July 24 2023 | $522.20 | $527.72 | $513.11 | $525.02 | 385,246 |
July 21 2023 | $526.95 | $530.71 | $520.00 | $525.46 | 592,799 |
July 20 2023 | $536.62 | $541.52 | $516.86 | $520.91 | 1,144,037 |
July 19 2023 | $575.39 | $580.38 | $562.35 | $565.67 | 508,154 |
July 18 2023 | $575.05 | $582.23 | $568.62 | $579.06 | 405,870 |
July 17 2023 | $559.26 | $586.81 | $557.86 | $579.66 | 402,469 |
July 14 2023 | $564.59 | $572.14 | $552.96 | $556.32 | 335,504 |
July 13 2023 | $558.66 | $572.61 | $556.34 | $567.75 | 619,746 |
July 12 2023 | $542.28 | $554.28 | $540.24 | $552.41 | 658,494 |
July 11 2023 | $533.43 | $535.14 | $523.19 | $534.18 | 420,963 |
July 10 2023 | $511.43 | $531.20 | $511.43 | $526.11 | 552,061 |
July 07 2023 | $506.94 | $516.83 | $504.12 | $505.99 | 350,271 |
July 06 2023 | $501.52 | $507.51 | $495.02 | $506.58 | 506,186 |
July 05 2023 | $527.03 | $529.76 | $514.50 | $515.21 | 539,368 |
July 03 2023 | $536.84 | $539.24 | $523.89 | $534.22 | 256,683 |
Daily pricing data for Monolithic Power Systems dates back to 11/19/2004, and may be incomplete.
