Monolithic Power Systems (MPWR)
NASDAQ:MPWR
Want to see MPWR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 25, 2026
1,495.18
1,510.76
1,373.82
1,438.30
1,438.30
+0.23%
1,004,903
1.41
Jun 24, 2026
1,423.02
1,446.96
1,392.50
1,434.95
1,434.95
+0.79%
865,557
1.23
Jun 23, 2026
1,443.04
1,486.92
1,403.36
1,423.76
1,423.76
-7.42%
1,636,567
2.39
Jun 22, 2026
1,592.69
1,594.81
1,506.37
1,537.88
1,537.88
-1.65%
1,109,278
1.65
Jun 18, 2026
1,529.24
1,581.04
1,515.62
1,563.70
1,563.70
+7.97%
1,935,055
2.94
Jun 17, 2026
1,545.56
1,548.00
1,435.83
1,448.21
1,448.21
-3.37%
1,111,854
1.72
Jun 16, 2026
1,650.88
1,656.22
1,496.52
1,498.77
1,498.77
-9.29%
1,038,859
1.62
Jun 15, 2026
1,652.56
1,666.64
1,605.01
1,652.29
1,652.29
+4.75%
761,189
1.20
Jun 12, 2026
1,592.21
1,598.42
1,558.19
1,577.32
1,577.32
-0.77%
567,534
0.90
Jun 11, 2026
1,523.44
1,593.77
1,506.82
1,589.55
1,589.55
+7.91%
897,138
1.44
Jun 10, 2026
1,510.76
1,563.37
1,468.50
1,473.04
1,473.04
-3.85%
737,333
1.19
Jun 09, 2026
1,597.51
1,627.64
1,405.00
1,531.98
1,531.98
-1.74%
983,803
1.61
Jun 08, 2026
1,559.67
1,584.36
1,518.34
1,559.18
1,559.18
+5.28%
870,854
1.44
Jun 05, 2026
1,591.25
1,599.99
1,473.95
1,481.05
1,481.05
-10.38%
1,369,017
2.30
Jun 04, 2026
1,630.04
1,666.69
1,591.64
1,652.60
1,652.60
-2.21%
678,689
1.14
Jun 03, 2026
1,647.51
1,697.35
1,617.83
1,689.89
1,689.89
+3.99%
443,731
0.74
Jun 02, 2026
1,572.00
1,627.85
1,558.11
1,624.99
1,624.99
+5.36%
692,793
1.16
Jun 01, 2026
1,536.08
1,569.99
1,508.24
1,542.39
1,542.39
-1.52%
593,037
0.99
May 29, 2026
1,645.00
1,657.00
1,556.77
1,566.21
1,566.21
-4.10%
1,164,331
1.98
May 28, 2026
1,616.93
1,656.78
1,575.00
1,633.17
1,633.17
+0.80%
501,242
0.84
May 27, 2026
1,707.62
1,707.62
1,592.76
1,620.17
1,620.17
-2.57%
859,588
1.46
May 26, 2026
1,650.49
1,714.09
1,622.10
1,662.98
1,662.98
+4.60%
821,504
1.41
May 22, 2026
1,579.62
1,596.75
1,560.00
1,589.81
1,589.81
+1.83%
476,701
0.81
May 21, 2026
1,535.80
1,562.49
1,516.01
1,561.25
1,561.25
+0.51%
450,118
0.77
May 20, 2026
1,492.37
1,555.55
1,481.07
1,553.27
1,553.27
+5.80%
753,287
1.30
May 19, 2026
1,434.91
1,493.14
1,412.89
1,468.11
1,468.11
-1.23%
639,546
1.11
May 18, 2026
1,563.28
1,579.99
1,458.44
1,486.33
1,486.33
-4.11%
807,341
1.42
May 15, 2026
1,562.55
1,587.74
1,548.61
1,550.02
1,550.02
-3.96%
685,355
1.21
May 14, 2026
1,639.85
1,644.90
1,601.00
1,613.97
1,613.97
-2.20%
373,762
0.67
May 13, 2026
1,631.20
1,675.42
1,614.00
1,650.35
1,650.35
+3.18%
626,885
1.13
May 12, 2026
1,619.54
1,622.01
1,538.25
1,599.52
1,599.52
-3.71%
732,170
1.32
May 11, 2026
1,594.49
1,663.99
1,585.00
1,661.10
1,661.10
+3.76%
526,572
0.94
May 08, 2026
1,608.64
1,617.05
1,581.94
1,600.84
1,600.84
+1.58%
686,738
1.23
May 07, 2026
1,636.33
1,636.33
1,559.00
1,575.96
1,575.96
-4.62%
600,299
1.07
May 06, 2026
1,581.00
1,662.00
1,556.31
1,652.35
1,652.35
+4.04%
854,484
1.49
May 05, 2026
1,588.94
1,607.87
1,557.05
1,588.12
1,588.12
+0.94%
682,235
1.19
May 04, 2026
1,590.47
1,603.70
1,552.84
1,573.30
1,573.30
-0.64%
515,490
0.88
May 01, 2026
1,564.56
1,589.71
1,521.00
1,583.48
1,583.48
-1.92%
898,818
1.53
Apr 30, 2026
1,550.00
1,621.91
1,541.61
1,614.41
1,614.41
+5.74%
1,077,634
1.86
Apr 29, 2026
1,550.96
1,554.41
1,507.34
1,526.84
1,526.84
+1.51%
688,951
1.18
Apr 28, 2026
1,527.32
1,537.74
1,488.03
1,504.08
1,504.08
-5.26%
637,836
1.09
Apr 27, 2026
1,610.43
1,621.03
1,550.92
1,587.57
1,587.57
-2.73%
608,468
1.04
Apr 24, 2026
1,626.33
1,661.79
1,595.90
1,632.06
1,632.06
+2.51%
692,518
1.18
Apr 23, 2026
1,550.40
1,597.76
1,533.00
1,592.17
1,592.17
+4.61%
638,737
1.09
Apr 22, 2026
1,545.06
1,560.09
1,519.21
1,522.04
1,522.04
-0.39%
538,899
0.92
Apr 21, 2026
1,502.26
1,548.17
1,499.60
1,527.95
1,527.95
+2.49%
552,259
0.95
Apr 20, 2026
1,471.45
1,492.75
1,453.67
1,490.86
1,490.86
+1.53%
384,575
0.66
Apr 17, 2026
1,437.62
1,479.23
1,420.34
1,468.35
1,468.35
+4.67%
635,695
1.09
Apr 16, 2026
1,365.62
1,405.14
1,353.55
1,402.81
1,402.81
+3.68%
467,940
0.81
Apr 15, 2026
1,345.72
1,362.25
1,329.46
1,353.00
1,353.00
-0.76%
466,188
0.80
Rows: