Monolithic Power Systems Inc (MPWR)
707.22
-5.67
(-0.80%)
USD |
NASDAQ |
May 03, 16:00
707.04
-0.18
(-0.03%)
After-Hours: 20:00
Monolithic Power Systems Price: 707.22 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 726.99 | 727.95 | 701.21 | 707.22 | 585700.0 |
May 02, 2024 | 681.10 | 721.20 | 671.34 | 712.89 | 1.201M |
May 01, 2024 | 658.90 | 686.76 | 647.50 | 652.59 | 906854.0 |
Apr 30, 2024 | 680.33 | 690.04 | 669.08 | 669.33 | 503011.0 |
Apr 29, 2024 | 675.00 | 689.09 | 672.47 | 679.70 | 428267.0 |
Apr 26, 2024 | 662.40 | 680.94 | 661.32 | 677.23 | 402846.0 |
Apr 25, 2024 | 638.33 | 667.06 | 636.40 | 660.34 | 435526.0 |
Apr 24, 2024 | 636.51 | 655.23 | 628.26 | 642.21 | 768947.0 |
Apr 23, 2024 | 603.64 | 617.81 | 601.34 | 611.37 | 508611.0 |
Apr 22, 2024 | 596.77 | 603.26 | 584.95 | 600.63 | 467878.0 |
Apr 19, 2024 | 619.16 | 619.16 | 587.53 | 591.52 | 733982.0 |
Apr 18, 2024 | 632.09 | 634.17 | 617.84 | 620.31 | 652911.0 |
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 |
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
378.35
Average
388.22
Median
Jan 13 2021
Price Benchmarks
NVIDIA Corp | 887.89 |
Broadcom Inc | 1278.11 |
Intel Corp | 30.90 |
ON Semiconductor Corp | 70.37 |
Texas Instruments Inc | 178.91 |
Price Related Metrics
PE Ratio | 84.29 |
PS Ratio | 18.90 |
Price to Book Value | 16.29 |
Price to Free Cash Flow | 57.31 |
Earnings Yield | 1.19% |
Market Cap | 34.42B |
Operating PE Ratio | 76.26 |
Normalized PE Ratio | 84.31 |