Education
About Us
Working with TipRanks
Follow Us
Monolithic Power (MPWR)
NASDAQ:MPWR
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 04, 2025
966.12
976.91
953.09
957.87
957.87
-4.59%
866,121
1.56
Nov 03, 2025
1,030.00
1,040.39
984.75
1,003.93
1,003.93
-0.11%
828,008
1.49
Oct 31, 2025
1,020.16
1,038.33
935.93
1,005.00
1,005.00
-7.59%
1,645,919
2.98
Oct 30, 2025
1,070.76
1,100.51
1,070.76
1,087.56
1,087.56
-0.60%
1,261,021
2.26
Oct 29, 2025
1,095.97
1,123.38
1,090.50
1,094.08
1,094.08
+0.71%
817,275
1.45
Oct 28, 2025
1,097.85
1,111.03
1,085.99
1,086.36
1,086.36
-1.69%
475,515
0.84
Oct 27, 2025
1,097.28
1,112.06
1,093.70
1,105.05
1,105.05
+2.80%
554,945
0.98
Oct 24, 2025
1,086.10
1,091.91
1,073.53
1,074.91
1,074.91
+0.38%
378,719
0.66
Oct 23, 2025
1,045.00
1,076.00
1,038.60
1,070.80
1,070.80
+6.93%
727,570
1.29
Oct 22, 2025
1,013.55
1,022.76
980.78
1,001.40
1,001.40
-2.65%
713,158
1.28
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
Rows: