Education
About Us
Working with TipRanks
Follow Us
Monolithic Power (MPWR)
NASDAQ:MPWR
Time Period
1Y
Events
Historical Prices
Rows:
Aug 08, 2025
798.52
815.00
794.50
804.29
804.29
+0.80%
399,365
0.65
Aug 07, 2025
816.30
819.50
785.00
797.94
797.94
-0.98%
640,358
1.05
Aug 06, 2025
802.00
807.40
790.07
805.85
805.85
+0.38%
416,428
0.68
Aug 05, 2025
830.00
834.44
774.14
802.78
802.78
-3.35%
988,895
1.63
Aug 04, 2025
791.42
831.97
778.90
830.63
830.63
+5.73%
1,360,548
2.22
Aug 01, 2025
740.00
803.00
711.46
785.62
785.62
+10.46%
1,524,271
2.53
Jul 31, 2025
731.24
740.00
706.00
711.24
711.24
-2.64%
1,344,500
2.26
Jul 30, 2025
734.46
747.50
726.05
730.54
730.54
+0.85%
629,956
1.05
Jul 29, 2025
745.52
751.49
715.00
724.37
724.37
-1.92%
488,924
0.82
Jul 28, 2025
722.56
741.07
721.72
738.55
738.55
+3.34%
545,600
0.91
Jul 25, 2025
711.61
718.25
704.02
714.68
714.68
+0.24%
275,910
0.45
Jul 24, 2025
717.46
720.82
702.56
713.00
713.00
-0.97%
343,509
0.56
Jul 23, 2025
717.88
721.46
708.00
720.01
720.01
<+0.01%
401,851
0.64
Jul 22, 2025
723.49
729.95
702.32
719.98
719.98
-0.66%
554,220
0.88
Jul 21, 2025
728.59
737.76
723.91
724.77
724.77
-0.06%
409,706
0.64
Jul 18, 2025
719.89
725.83
705.84
725.24
725.24
+1.64%
432,751
0.67
Jul 17, 2025
709.89
717.72
703.43
713.57
713.57
-0.06%
431,703
0.66
Jul 16, 2025
716.54
722.23
686.87
714.03
714.03
-0.50%
779,809
1.18
Jul 15, 2025
742.75
754.99
716.95
717.62
717.62
-0.49%
585,728
0.85
Jul 14, 2025
729.43
729.58
703.06
721.14
721.14
-2.03%
561,207
0.79
Jul 11, 2025
739.14
747.60
725.00
736.06
736.06
-0.59%
383,155
0.52
Jul 10, 2025
756.41
756.41
735.40
740.45
740.45
-1.42%
386,935
0.51
Jul 09, 2025
762.01
778.86
730.00
751.14
751.14
-1.34%
584,820
0.75
Jul 08, 2025
753.16
770.15
750.16
761.31
761.31
+2.72%
504,242
0.63
Jul 07, 2025
748.23
755.31
736.63
741.17
741.17
-2.30%
450,936
0.55
Jul 03, 2025
770.00
776.88
754.41
758.64
758.64
-0.75%
400,080
0.48
Jul 02, 2025
743.09
770.00
735.76
764.40
764.40
+2.33%
578,867
0.70
Jul 01, 2025
729.23
756.74
722.25
746.97
746.97
+2.13%
587,232
0.70
Jun 30, 2025
737.48
741.49
723.20
731.38
731.38
-0.42%
396,528
0.47
Jun 27, 2025
736.09
745.48
724.98
736.03
734.47
+0.33%
562,283
0.67
Jun 26, 2025
728.00
744.01
718.99
735.17
733.61
+1.92%
494,548
0.58
Jun 25, 2025
717.32
724.99
708.83
722.82
721.29
+1.09%
337,437
0.39
Jun 24, 2025
705.85
719.15
700.65
716.58
715.06
+3.68%
709,971
0.82
Jun 23, 2025
685.90
695.00
671.18
692.62
691.15
+1.19%
480,644
0.54
Jun 20, 2025
704.97
704.97
676.66
685.90
684.45
-0.85%
1,074,812
1.22
Jun 18, 2025
693.85
706.40
686.06
693.24
691.77
+0.56%
455,221
0.51
Jun 17, 2025
700.00
710.73
689.82
690.87
689.40
-2.02%
430,405
0.48
Jun 16, 2025
684.46
712.73
681.22
706.59
705.09
+5.21%
613,938
0.68
Jun 13, 2025
699.85
702.94
670.00
673.01
671.58
-6.14%
1,027,998
1.15
Jun 12, 2025
713.44
730.00
713.41
718.57
717.05
-0.10%
322,799
0.36
Jun 11, 2025
736.61
740.90
709.21
720.83
719.30
-1.30%
565,097
0.63
Jun 10, 2025
712.72
738.81
708.80
731.84
730.29
+3.84%
901,254
1.00
Jun 09, 2025
693.54
711.00
689.90
706.28
704.78
+3.01%
550,527
0.61
Jun 06, 2025
698.27
698.76
685.52
687.08
685.62
+1.10%
293,532
0.32
Jun 05, 2025
701.76
705.90
674.82
681.06
679.62
-1.76%
568,871
0.61
Jun 04, 2025
693.39
721.27
689.19
694.75
693.28
+1.53%
534,656
0.58
Jun 03, 2025
669.79
688.80
662.79
685.76
684.31
+2.78%
521,392
0.56
Jun 02, 2025
661.31
671.15
655.50
668.66
667.24
+1.24%
422,818
0.45
May 30, 2025
671.53
679.97
643.36
661.90
660.50
-2.56%
950,478
1.01
May 29, 2025
699.51
699.51
677.11
680.72
679.28
+0.69%
419,847
0.44
Rows: