Education
About Us
Working with TipRanks
Follow Us
Monolithic Power (MPWR)
NASDAQ:MPWR
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
1,030.00
1,047.99
1,019.49
1,033.17
1,033.17
+2.34%
547,742
0.80
Jan 15, 2026
1,014.06
1,041.95
1,008.05
1,009.54
1,009.54
+2.64%
537,175
0.79
Jan 14, 2026
980.55
998.65
964.11
983.60
983.60
+0.03%
420,943
0.61
Jan 13, 2026
976.54
1,004.74
970.74
983.28
983.28
+1.67%
342,180
0.49
Jan 12, 2026
946.46
970.99
944.00
967.16
967.16
+0.85%
350,410
0.50
Jan 09, 2026
965.00
975.63
950.41
958.97
958.97
-0.01%
529,471
0.75
Jan 08, 2026
947.67
960.37
941.10
959.09
959.09
<+0.01%
457,353
0.65
Jan 07, 2026
990.28
998.59
936.74
959.08
959.08
-4.61%
727,196
1.04
Jan 06, 2026
969.79
1,009.59
967.36
1,005.38
1,005.38
+5.27%
659,104
0.94
Jan 05, 2026
946.16
966.06
938.24
955.03
955.03
+2.00%
649,149
0.93
Jan 02, 2026
927.61
957.10
926.18
936.31
936.31
+3.30%
618,935
0.90
Dec 31, 2025
926.36
928.07
906.33
906.36
906.36
-1.90%
381,933
0.55
Dec 30, 2025
929.39
935.16
923.12
923.91
923.91
-0.66%
288,335
0.41
Dec 29, 2025
938.00
949.29
928.90
930.04
930.04
-1.72%
446,386
0.64
Dec 26, 2025
960.44
960.44
944.62
946.32
946.32
-0.73%
221,593
0.32
Dec 24, 2025
954.75
958.08
947.05
953.25
953.25
+1.03%
191,715
0.27
Dec 23, 2025
939.88
946.51
935.83
943.55
943.55
-0.17%
355,430
0.51
Dec 22, 2025
976.05
976.05
937.10
945.16
945.16
+0.86%
569,176
0.82
Dec 19, 2025
941.89
966.33
937.11
937.11
937.11
+0.82%
5,577,195
9.09
Dec 18, 2025
936.41
951.63
922.88
929.48
929.48
+1.89%
731,426
1.18
Dec 17, 2025
959.61
966.14
909.00
912.25
912.25
-4.11%
855,814
1.38
Dec 16, 2025
947.81
968.84
942.00
951.36
951.36
+0.21%
576,956
0.93
Dec 15, 2025
960.80
975.00
946.45
949.40
949.40
+0.31%
690,903
1.12
Dec 12, 2025
980.00
988.10
941.37
946.51
946.51
-3.56%
781,916
1.29
Dec 11, 2025
967.62
987.59
950.55
981.48
981.48
+0.25%
590,872
0.98
Dec 10, 2025
968.54
989.25
962.95
979.02
979.02
+1.67%
446,734
0.74
Dec 09, 2025
978.54
988.05
957.39
962.95
962.95
-2.10%
440,423
0.72
Dec 08, 2025
976.03
1,002.50
974.46
983.58
983.58
+2.11%
444,838
0.73
Dec 05, 2025
964.25
971.12
954.39
963.28
963.28
+1.11%
348,120
0.57
Dec 04, 2025
950.10
959.38
931.98
952.74
952.74
-0.55%
479,087
0.78
Dec 03, 2025
954.31
962.22
933.82
958.02
958.02
+0.61%
464,203
0.76
Dec 02, 2025
938.65
963.91
931.60
952.18
952.18
+2.57%
603,031
0.99
Dec 01, 2025
908.72
937.69
894.39
928.35
928.35
+0.02%
544,978
0.90
Nov 28, 2025
919.06
930.40
910.03
928.17
928.17
+0.35%
357,467
0.59
Nov 26, 2025
920.19
931.78
914.34
924.95
924.95
+1.80%
603,712
0.99
Nov 25, 2025
883.69
913.26
864.45
908.61
908.61
+1.75%
559,769
0.93
Nov 24, 2025
887.69
903.63
881.89
892.97
892.97
+2.36%
1,145,218
1.93
Nov 21, 2025
864.16
883.79
833.18
872.35
872.35
+1.77%
763,005
1.30
Nov 20, 2025
908.62
917.44
852.69
857.19
857.19
-3.10%
1,053,094
1.82
Nov 19, 2025
866.16
890.84
859.97
884.65
884.65
+3.23%
843,342
1.48
Nov 18, 2025
887.22
894.51
852.04
856.96
856.96
-4.46%
878,728
1.55
Nov 17, 2025
914.29
924.00
879.42
897.01
897.01
-2.52%
484,222
0.85
Nov 14, 2025
879.11
938.54
866.38
920.19
920.19
-0.44%
486,195
0.85
Nov 13, 2025
950.67
959.17
912.95
924.29
924.29
-3.55%
676,205
1.19
Nov 12, 2025
973.99
980.95
957.00
958.35
958.35
+0.38%
543,923
0.96
Nov 11, 2025
967.19
978.76
951.12
954.71
954.71
-2.21%
580,565
1.02
Nov 10, 2025
986.65
989.72
947.87
976.31
976.31
+1.88%
608,506
1.07
Nov 07, 2025
944.00
959.01
904.06
958.26
958.26
+0.02%
740,045
1.30
Nov 06, 2025
995.15
1,006.00
954.09
958.07
958.07
-4.21%
676,976
1.20
Nov 05, 2025
961.04
1,014.99
956.68
1,000.15
1,000.15
+4.41%
697,162
1.24
Rows: