Monolithic Power Systems Inc (MPWR)
USD 804.29
(0.72%)
USD 804.29
(0.72%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 08 Aug, 2025 | 798.52 | 815.0 | 794.5 | 804.29 | 399.36 Thousand |
| 07 Aug, 2025 | 816.3 | 819.5 | 785.0 | 797.94 | 640.35 Thousand |
| 06 Aug, 2025 | 802.0 | 807.4 | 790.07 | 805.85 | 416.42 Thousand |
| 05 Aug, 2025 | 830.0 | 834.44 | 774.14 | 802.78 | 988.89 Thousand |
| 04 Aug, 2025 | 791.42 | 831.97 | 778.9 | 830.63 | 1.36 Million |
| 01 Aug, 2025 | 740.0 | 803.0 | 711.46 | 785.62 | 1.52 Million |
| 31 Jul, 2025 | 731.24 | 740.0 | 706.0 | 711.24 | 1.34 Million |
| 30 Jul, 2025 | 734.46 | 747.5 | 726.05 | 730.54 | 629.95 Thousand |
| 29 Jul, 2025 | 745.52 | 751.49 | 715.0 | 724.37 | 488.92 Thousand |
| 28 Jul, 2025 | 722.56 | 741.07 | 721.72 | 738.55 | 545.6 Thousand |
MQ
MRAI
MRAM
MOVE
MPAA
MPB