Monolithic Power Systems Inc (MPWR)
USD 850.64
(1.28%)
USD 850.64
(1.28%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 01 May, 2025 | 600.0 | 614.0 | 594.84 | 601.63 | 990.06 Thousand |
| 30 Apr, 2025 | 565.21 | 595.92 | 562.38 | 593.1 | 785.14 Thousand |
| 29 Apr, 2025 | 584.14 | 593.76 | 574.87 | 586.74 | 783.89 Thousand |
| 28 Apr, 2025 | 580.07 | 591.39 | 564.22 | 585.21 | 552.45 Thousand |
| 25 Apr, 2025 | 577.21 | 588.25 | 568.96 | 583.72 | 508.77 Thousand |
| 24 Apr, 2025 | 548.41 | 582.57 | 546.76 | 580.75 | 1.04 Million |
| 23 Apr, 2025 | 545.91 | 553.98 | 532.71 | 536.97 | 828.69 Thousand |
| 22 Apr, 2025 | 512.36 | 526.57 | 506.31 | 511.82 | 859.4 Thousand |
| 21 Apr, 2025 | 512.72 | 514.83 | 496.4 | 508.19 | 798.84 Thousand |
| 17 Apr, 2025 | 538.0 | 539.82 | 514.29 | 523.58 | 864.6 Thousand |
MQ
MRAI
MRAM
MOVE
MPAA
MPB