Monolithic Power Systems Inc (MPWR)
USD 826.47
(-2.99%)
USD 826.47
(-2.99%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 15 Aug, 2025 | 851.92 | 851.92 | 823.85 | 826.47 | 575.63 Thousand |
| 14 Aug, 2025 | 845.53 | 854.99 | 836.51 | 848.81 | 582.68 Thousand |
| 13 Aug, 2025 | 845.6 | 865.13 | 840.0 | 861.8 | 543.99 Thousand |
| 12 Aug, 2025 | 807.8 | 844.0 | 803.0 | 840.56 | 714.11 Thousand |
| 11 Aug, 2025 | 806.23 | 815.4 | 795.82 | 797.51 | 540.52 Thousand |
| 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 |
MQ
MRAI
MRAM
MOVE
MPAA
MPB