The highest closing price for Monolithic Power Systems (MPWR) last month was $593.10, on April 30. It was up 3.1% for the month. The latest price is $671.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $565.21 | $595.92 | $562.38 | $593.10 | 785,143 |
April 29 2025 | $584.14 | $593.76 | $574.87 | $586.74 | 783,891 |
April 28 2025 | $580.07 | $591.39 | $564.22 | $585.21 | 552,455 |
April 25 2025 | $577.21 | $588.25 | $568.96 | $583.72 | 508,773 |
April 24 2025 | $548.41 | $582.57 | $546.76 | $580.75 | 1,046,667 |
April 23 2025 | $545.91 | $553.98 | $532.71 | $536.97 | 828,694 |
April 22 2025 | $512.36 | $526.57 | $506.31 | $511.82 | 859,404 |
April 21 2025 | $512.72 | $514.83 | $496.40 | $508.19 | 798,846 |
April 17 2025 | $538.00 | $539.82 | $514.29 | $523.58 | 864,607 |
April 16 2025 | $518.07 | $531.08 | $499.69 | $524.86 | 1,275,063 |
April 15 2025 | $545.21 | $554.77 | $537.35 | $544.25 | 634,429 |
April 14 2025 | $560.75 | $560.75 | $532.12 | $538.80 | 1,291,440 |
April 11 2025 | $489.69 | $538.44 | $476.00 | $533.13 | 2,218,659 |
April 10 2025 | $525.98 | $530.64 | $470.22 | $484.71 | 2,145,625 |
April 09 2025 | $459.01 | $567.71 | $449.53 | $561.84 | 2,335,380 |
April 08 2025 | $508.61 | $515.92 | $438.86 | $455.19 | 1,588,098 |
April 07 2025 | $465.10 | $525.04 | $442.69 | $488.62 | 1,814,731 |
April 04 2025 | $476.60 | $492.38 | $451.29 | $477.39 | 1,734,138 |
April 03 2025 | $552.95 | $561.79 | $494.19 | $498.68 | 1,927,733 |
April 02 2025 | $567.19 | $597.41 | $564.24 | $590.65 | 506,109 |
April 01 2025 | $575.13 | $588.19 | $566.54 | $581.48 | 676,996 |
Daily pricing data for Monolithic Power Systems dates back to 11/19/2004, and may be incomplete.
