Monolithic Power Systems Inc (MPWR)
591.42
-28.39
(-4.58%)
USD |
NASDAQ |
Apr 19, 16:00
587.38
-4.04
(-0.68%)
After-Hours: 20:00
Monolithic Power Systems Price: 591.42 for April 19, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 18, 2024 | 632.09 | 634.17 | 617.84 | 619.81 | 469281.0 |
| Apr 17, 2024 | 655.92 | 663.43 | 633.60 | 637.72 | 530152.0 |
| Apr 16, 2024 | 645.00 | 659.30 | 644.00 | 655.53 | 380616.0 |
| Apr 15, 2024 | 671.26 | 673.02 | 640.44 | 646.63 | 485905.0 |
| Apr 12, 2024 | 665.88 | 672.70 | 658.19 | 658.23 | 422513.0 |
| Apr 11, 2024 | 671.89 | 685.14 | 665.62 | 684.34 | 301517.0 |
| Apr 10, 2024 | 662.90 | 679.27 | 657.33 | 666.49 | 417525.0 |
| Apr 09, 2024 | 691.22 | 700.85 | 672.50 | 682.15 | 370436.0 |
| Apr 08, 2024 | 668.76 | 690.88 | 668.76 | 681.32 | 574596.0 |
| Apr 05, 2024 | 643.66 | 659.06 | 643.66 | 654.31 | 406770.0 |
| Apr 04, 2024 | 659.98 | 666.98 | 640.40 | 643.14 | 655719.0 |
| Apr 03, 2024 | 643.90 | 661.09 | 643.75 | 649.84 | 444073.0 |
| Apr 02, 2024 | 658.12 | 658.39 | 644.74 | 648.97 | 564035.0 |
| Apr 01, 2024 | 677.42 | 688.16 | 664.97 | 668.48 | 435496.0 |
| Mar 28, 2024 | 674.97 | 683.76 | 671.73 | 677.42 | 353649.0 |
| Mar 27, 2024 | 670.21 | 676.62 | 657.41 | 673.14 | 503208.0 |
| Mar 26, 2024 | 677.50 | 678.20 | 665.60 | 666.49 | 375507.0 |
| Mar 25, 2024 | 662.95 | 672.14 | 659.21 | 669.37 | 299468.0 |
| Mar 22, 2024 | 667.97 | 679.39 | 663.06 | 672.31 | 490313.0 |
| Mar 21, 2024 | 683.50 | 689.04 | 669.14 | 675.24 | 635430.0 |
| Mar 20, 2024 | 653.92 | 668.78 | 646.48 | 667.01 | 581618.0 |
| Mar 19, 2024 | 663.00 | 669.17 | 640.61 | 650.28 | 955649.0 |
| Mar 18, 2024 | 699.99 | 705.00 | 671.86 | 674.30 | 624407.0 |
| Mar 15, 2024 | 686.07 | 699.27 | 682.05 | 686.99 | 960941.0 |
| Mar 14, 2024 | 708.50 | 718.20 | 685.90 | 693.00 | 517359.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
116.45
Minimum
May 31 2019
767.60
Maximum
Mar 07 2024
374.32
Average
386.87
Median
Nov 10 2022
Price Benchmarks
| NVIDIA Corp | 762.00 |
| ON Semiconductor Corp | 60.67 |
| Texas Instruments Inc | 159.65 |
| Intel Corp | 34.20 |
| Power Integrations Inc | 62.91 |
Price Related Metrics
| PE Ratio | 67.51 |
| PS Ratio | 15.84 |
| Price to Book Value | 14.04 |
| Price to Free Cash Flow | 49.68 |
| Earnings Yield | 1.48% |
| Market Cap | 28.78B |
| Operating PE Ratio | 59.88 |
| Normalized PE Ratio | 67.53 |