Monolithic Power (MPWR)
NASDAQ:MPWR
Want to see MPWR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Apr 14, 2026
1,372.49
1,378.55
1,349.01
1,363.42
1,363.42
-0.64%
557,493
0.96
Apr 13, 2026
1,336.41
1,377.25
1,332.04
1,372.23
1,372.23
+1.36%
393,861
0.68
Apr 10, 2026
1,339.01
1,370.00
1,339.01
1,353.85
1,353.85
+1.47%
522,418
0.91
Apr 09, 2026
1,312.94
1,340.11
1,303.94
1,334.21
1,334.21
+1.62%
554,838
0.97
Apr 08, 2026
1,255.26
1,322.62
1,251.98
1,312.94
1,312.94
+10.22%
1,012,673
1.79
Apr 07, 2026
1,179.21
1,194.73
1,153.17
1,191.22
1,191.22
+0.95%
438,885
0.78
Apr 06, 2026
1,128.35
1,182.57
1,128.03
1,180.03
1,180.03
+5.50%
499,587
0.88
Apr 03, 2026
1,071.89
1,125.73
1,071.89
1,118.49
1,118.49
0.00%
0
0.00
Apr 02, 2026
1,071.89
1,125.73
1,071.89
1,118.49
1,118.49
-0.09%
344,146
0.59
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
Rows: