Education
About Us
Working with TipRanks
Follow Us
Monolithic Power (MPWR)
NASDAQ:MPWR
Time Period
1Y
Events
Historical Prices
Rows:
Oct 21, 2025
1,027.32
1,035.70
1,012.35
1,028.67
1,028.67
-0.28%
255,137
0.46
Oct 20, 2025
1,018.58
1,037.89
1,018.58
1,031.59
1,031.59
+2.68%
442,554
0.79
Oct 17, 2025
1,002.90
1,024.34
994.86
1,004.65
1,004.65
-2.16%
502,945
0.90
Oct 16, 2025
1,011.52
1,041.50
1,007.93
1,026.83
1,026.83
+1.88%
517,834
0.93
Oct 15, 2025
1,000.00
1,016.96
987.31
1,007.93
1,007.93
+4.10%
632,176
1.14
Oct 14, 2025
967.54
994.83
960.00
968.25
968.25
-1.37%
754,100
1.36
Oct 13, 2025
967.60
990.67
953.66
981.67
981.67
+8.54%
774,368
1.40
Oct 10, 2025
985.45
990.25
901.39
904.44
904.44
-7.64%
872,625
1.59
Oct 09, 2025
973.83
980.10
961.94
979.25
979.25
-0.17%
361,405
0.66
Oct 08, 2025
947.19
983.48
945.99
980.90
980.90
+3.75%
570,450
1.05
Oct 07, 2025
969.70
972.74
940.88
945.49
945.49
-2.34%
423,286
0.77
Oct 06, 2025
932.58
986.63
930.61
968.10
968.10
+5.36%
652,354
1.20
Oct 03, 2025
940.44
954.81
916.80
918.83
918.83
-1.26%
420,468
0.77
Oct 02, 2025
927.25
940.11
925.05
930.51
930.51
+1.60%
389,536
0.71
Oct 01, 2025
907.37
923.34
894.89
915.87
915.87
-0.52%
444,382
0.81
Sep 30, 2025
898.16
929.50
894.38
920.64
920.64
+4.02%
505,776
0.92
Sep 29, 2025
908.52
915.65
885.92
886.59
885.03
+0.07%
333,465
0.61
Sep 26, 2025
888.55
892.54
877.00
887.55
885.99
-0.26%
304,299
0.55
Sep 25, 2025
897.65
898.19
872.29
891.39
889.82
-1.70%
336,512
0.60
Sep 24, 2025
920.33
920.33
899.90
908.45
906.85
-0.46%
349,436
0.63
Sep 23, 2025
917.64
932.25
907.02
914.27
912.66
-0.75%
425,496
0.76
Sep 22, 2025
920.40
938.04
917.79
922.81
921.19
+0.88%
416,584
0.74
Sep 19, 2025
923.37
923.37
893.07
916.36
914.75
+0.02%
1,232,124
2.20
Sep 18, 2025
895.35
924.40
890.09
917.78
916.16
+4.76%
853,397
1.54
Sep 17, 2025
856.42
884.46
850.00
877.66
876.12
+2.59%
408,444
0.74
Sep 16, 2025
847.57
860.20
844.63
857.02
855.51
+1.04%
401,264
0.72
Sep 15, 2025
838.00
852.54
831.00
849.71
848.21
+2.05%
393,389
0.69
Sep 12, 2025
844.96
844.96
830.00
834.14
832.67
-0.57%
329,693
0.58
Sep 11, 2025
855.16
860.60
830.37
840.38
838.90
-1.56%
576,065
1.02
Sep 10, 2025
868.88
869.70
846.00
855.18
853.68
-0.14%
751,897
1.32
Sep 09, 2025
865.71
869.32
848.13
857.87
856.36
-0.57%
282,346
0.49
Sep 08, 2025
869.31
879.50
850.66
864.32
862.80
>-0.01%
495,424
0.87
Sep 05, 2025
853.65
867.22
846.34
865.86
864.34
+2.27%
491,525
0.86
Sep 04, 2025
827.56
850.14
817.57
848.11
846.62
+2.66%
424,657
0.74
Sep 03, 2025
830.26
830.26
809.54
827.56
826.10
+0.65%
432,681
0.75
Sep 02, 2025
811.11
824.97
800.97
823.65
822.20
-1.28%
517,495
0.90
Aug 29, 2025
849.41
853.49
825.16
835.76
834.29
-2.47%
568,929
0.98
Aug 28, 2025
866.98
875.05
857.40
858.46
856.95
-0.73%
468,149
0.81
Aug 27, 2025
847.90
870.00
843.53
866.32
864.80
+2.02%
326,701
0.56
Aug 26, 2025
839.86
857.99
839.86
850.64
849.14
+1.70%
404,065
0.69
Aug 25, 2025
841.41
850.44
832.20
837.86
836.38
-0.55%
348,017
0.59
Aug 22, 2025
822.24
859.79
820.64
844.00
842.51
+3.02%
548,835
0.93
Aug 21, 2025
814.22
831.31
812.00
820.74
819.30
-0.49%
413,072
0.70
Aug 20, 2025
840.83
847.57
805.94
826.27
824.82
-2.02%
673,298
1.15
Aug 19, 2025
854.40
868.00
839.96
844.80
843.31
-0.47%
558,061
0.95
Aug 18, 2025
823.59
853.24
823.01
850.31
848.81
+3.07%
563,880
0.97
Aug 15, 2025
851.92
851.92
823.85
826.47
825.02
-2.46%
575,639
0.98
Aug 14, 2025
845.53
854.99
836.51
848.81
847.32
-1.33%
582,684
0.99
Aug 13, 2025
845.60
865.13
840.00
861.80
860.28
+2.71%
543,993
0.92
Aug 12, 2025
807.80
844.00
803.00
840.56
839.08
+5.58%
714,110
1.18
Rows: