Monolithic Power Systems Inc (MPWR)
576.79
-24.68
(-4.10%)
USD |
NASDAQ |
Nov 14, 16:00
567.00
-9.79
(-1.70%)
Pre-Market: 08:25
Monolithic Power Systems Price: 576.79 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 14, 2024 | 603.05 | 604.66 | 572.04 | 576.79 | 2.030M |
| Nov 13, 2024 | 633.00 | 640.80 | 599.05 | 601.47 | 1.608M |
| Nov 12, 2024 | 665.00 | 689.77 | 631.50 | 644.10 | 2.652M |
| Nov 11, 2024 | 629.30 | 650.93 | 572.00 | 647.31 | 4.011M |
| Nov 08, 2024 | 765.06 | 781.02 | 749.84 | 761.30 | 822322.0 |
| Nov 07, 2024 | 793.64 | 796.58 | 762.66 | 775.21 | 948036.0 |
| Nov 06, 2024 | 773.97 | 786.51 | 762.77 | 785.29 | 820536.0 |
| Nov 05, 2024 | 769.16 | 775.85 | 750.95 | 762.97 | 626756.0 |
| Nov 04, 2024 | 758.81 | 784.76 | 746.58 | 766.57 | 959158.0 |
| Nov 01, 2024 | 766.22 | 788.73 | 755.74 | 759.37 | 1.018M |
| Oct 31, 2024 | 826.32 | 829.50 | 733.88 | 759.30 | 3.055M |
| Oct 30, 2024 | 912.71 | 931.65 | 909.56 | 919.81 | 977583.0 |
| Oct 29, 2024 | 894.90 | 937.18 | 891.19 | 933.23 | 693083.0 |
| Oct 28, 2024 | 901.29 | 911.38 | 885.92 | 890.46 | 631222.0 |
| Oct 25, 2024 | 904.60 | 925.27 | 901.21 | 901.29 | 566768.0 |
| Oct 24, 2024 | 890.66 | 903.00 | 890.46 | 900.03 | 400637.0 |
| Oct 23, 2024 | 871.81 | 894.99 | 866.68 | 883.64 | 440084.0 |
| Oct 22, 2024 | 878.46 | 882.53 | 869.95 | 876.81 | 391014.0 |
| Oct 21, 2024 | 908.00 | 910.50 | 858.98 | 883.26 | 735771.0 |
| Oct 18, 2024 | 937.79 | 937.84 | 910.20 | 916.29 | 260734.0 |
| Oct 17, 2024 | 938.37 | 943.12 | 917.16 | 918.13 | 481593.0 |
| Oct 16, 2024 | 915.00 | 915.00 | 893.00 | 904.94 | 520393.0 |
| Oct 15, 2024 | 938.32 | 943.48 | 888.29 | 894.69 | 854276.0 |
| Oct 14, 2024 | 947.12 | 954.00 | 935.01 | 943.21 | 422048.0 |
| Oct 11, 2024 | 923.08 | 953.71 | 918.10 | 938.47 | 283992.0 |
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
135.22
Minimum
Mar 20 2020
947.16
Maximum
Aug 21 2024
452.37
Average
431.44
Median
Price Benchmarks
| NVIDIA Corp | 146.76 |
| Broadcom Inc | 170.38 |
| Advanced Micro Devices Inc | 138.84 |
| Intel Corp | 25.03 |
| Marvell Technology Inc | 90.70 |
Price Related Metrics
| PE Ratio | 65.03 |
| PS Ratio | 13.84 |
| Price to Book Value | 11.96 |
| Price to Free Cash Flow | 41.57 |
| Earnings Yield | 1.54% |
| Market Cap | 28.14B |
| Operating PE Ratio | 58.12 |
| Normalized PE Ratio | 66.88 |