Monolithic Power (MPWR)
NASDAQ:MPWR
Time Period
1Y
Events
Historical Prices
Rows:
Apr 01, 2026
1,100.75
1,138.42
1,095.01
1,119.51
1,119.51
+2.39%
668,363
1.14
Mar 31, 2026
1,008.38
1,096.16
1,008.38
1,093.35
1,093.35
+9.30%
815,456
1.43
Mar 30, 2026
1,057.91
1,057.91
996.01
1,002.34
1,000.34
-4.81%
590,194
1.04
Mar 27, 2026
1,049.26
1,073.36
1,039.04
1,053.01
1,050.91
-0.50%
537,311
0.95
Mar 26, 2026
1,101.48
1,112.44
1,057.02
1,058.28
1,056.17
-5.40%
547,114
0.97
Mar 25, 2026
1,116.32
1,127.74
1,101.86
1,118.66
1,116.43
+1.55%
308,821
0.55
Mar 24, 2026
1,068.75
1,109.99
1,060.00
1,101.59
1,099.39
+2.34%
429,547
0.78
Mar 23, 2026
1,100.00
1,108.88
1,074.85
1,076.35
1,074.20
+0.70%
472,924
0.86
Mar 20, 2026
1,094.44
1,103.27
1,050.90
1,068.85
1,066.72
-2.18%
1,035,261
1.92
Mar 19, 2026
1,041.46
1,104.10
1,033.94
1,092.69
1,090.51
+1.62%
364,888
0.67
Mar 18, 2026
1,080.58
1,094.50
1,070.61
1,075.29
1,073.14
+0.81%
581,762
0.94
Mar 17, 2026
1,069.85
1,085.00
1,060.01
1,066.66
1,064.53
-1.00%
336,412
0.54
Mar 16, 2026
1,078.84
1,097.07
1,073.77
1,077.40
1,075.25
+2.36%
484,329
0.76
Mar 13, 2026
1,054.17
1,083.93
1,042.85
1,052.59
1,050.49
+1.81%
406,195
0.64
Mar 12, 2026
1,045.94
1,049.43
1,021.78
1,033.88
1,031.82
-3.47%
485,876
0.76
Mar 11, 2026
1,059.06
1,078.29
1,053.82
1,071.09
1,068.95
+1.45%
332,445
0.51
Mar 10, 2026
1,051.78
1,091.38
1,040.00
1,055.82
1,053.71
-0.58%
448,366
0.69
Mar 09, 2026
1,013.05
1,066.02
988.00
1,062.00
1,059.88
+3.80%
913,493
1.42
Mar 06, 2026
1,039.37
1,062.41
1,012.46
1,023.16
1,021.12
-5.13%
756,955
1.19
Mar 05, 2026
1,071.49
1,093.06
1,051.79
1,078.44
1,076.29
-1.87%
588,295
0.93
Mar 04, 2026
1,082.64
1,102.20
1,080.00
1,099.02
1,096.83
+2.29%
433,829
0.69
Mar 03, 2026
1,108.33
1,130.18
1,068.81
1,074.37
1,072.23
-5.97%
820,600
1.31
Mar 02, 2026
1,108.08
1,144.60
1,102.46
1,142.58
1,140.30
-0.01%
540,362
0.86
Feb 27, 2026
1,156.07
1,163.38
1,128.60
1,142.74
1,140.46
-3.17%
805,468
1.29
Feb 26, 2026
1,237.20
1,239.70
1,152.78
1,180.13
1,177.78
-4.21%
644,548
1.04
Feb 25, 2026
1,226.81
1,256.22
1,220.24
1,231.95
1,229.49
+1.51%
435,520
0.70
Feb 24, 2026
1,200.01
1,240.25
1,161.81
1,213.67
1,211.25
+1.98%
610,616
1.00
Feb 23, 2026
1,204.44
1,220.00
1,171.42
1,190.06
1,187.69
-1.17%
463,260
0.76
Feb 20, 2026
1,160.31
1,205.75
1,160.31
1,204.10
1,201.70
+2.46%
375,908
0.61
Feb 19, 2026
1,170.28
1,175.62
1,152.85
1,175.22
1,172.88
-1.10%
302,187
0.48
Feb 18, 2026
1,177.73
1,202.92
1,172.35
1,188.32
1,185.95
+1.29%
357,201
0.56
Feb 17, 2026
1,150.15
1,191.35
1,139.63
1,173.18
1,170.84
+0.15%
446,781
0.69
Feb 16, 2026
1,149.06
1,173.38
1,136.09
1,171.47
1,169.13
0.00%
0
0.00
Feb 13, 2026
1,149.06
1,173.38
1,136.09
1,171.47
1,169.13
+1.34%
434,361
0.65
Feb 12, 2026
1,206.25
1,225.17
1,151.23
1,155.93
1,153.62
-3.41%
726,415
1.10
Feb 11, 2026
1,165.00
1,204.00
1,154.40
1,196.73
1,194.34
+4.79%
769,172
1.17
Feb 10, 2026
1,197.26
1,197.26
1,127.34
1,142.02
1,139.74
-5.32%
779,568
1.19
Feb 09, 2026
1,216.00
1,240.90
1,180.22
1,206.18
1,203.77
-1.92%
660,941
1.01
Feb 06, 2026
1,250.00
1,250.00
1,169.62
1,229.82
1,227.37
+6.39%
1,557,036
2.44
Feb 05, 2026
1,125.60
1,179.00
1,100.00
1,155.99
1,153.68
+1.69%
820,359
1.29
Feb 04, 2026
1,167.50
1,226.30
1,109.00
1,136.83
1,134.56
-2.40%
1,263,257
2.02
Feb 03, 2026
1,185.01
1,199.76
1,142.71
1,164.83
1,162.51
-0.72%
840,260
1.35
Feb 02, 2026
1,110.68
1,182.41
1,100.00
1,173.22
1,170.88
+4.37%
729,334
1.17
Jan 30, 2026
1,153.73
1,188.66
1,113.84
1,124.15
1,121.91
-4.99%
1,046,262
1.69
Jan 29, 2026
1,165.93
1,185.05
1,120.99
1,183.15
1,180.79
+1.84%
642,902
1.03
Jan 28, 2026
1,110.48
1,171.57
1,109.50
1,161.78
1,159.46
+6.05%
668,070
1.05
Jan 27, 2026
1,094.14
1,110.18
1,088.01
1,095.49
1,093.30
+2.56%
578,936
0.89
Jan 26, 2026
1,062.26
1,077.25
1,051.96
1,068.14
1,066.01
+0.41%
683,704
1.05
Jan 23, 2026
1,077.61
1,087.44
1,050.88
1,063.74
1,061.62
-1.20%
402,564
0.62
Jan 22, 2026
1,092.64
1,098.93
1,071.94
1,076.67
1,074.52
+0.16%
409,423
0.62
Rows: