Education
About Us
Working with TipRanks
Follow Us
Monolithic Power (MPWR)
NASDAQ:MPWR
Time Period
1Y
Events
Historical Prices
Rows:
Jun 27, 2025
736.09
745.48
724.98
736.03
736.03
+0.12%
562,283
0.67
Jun 26, 2025
728.00
744.01
718.99
735.17
735.17
+1.71%
494,210
0.58
Jun 25, 2025
717.32
724.99
708.83
722.82
722.82
+0.87%
337,377
0.39
Jun 24, 2025
705.85
719.15
700.65
716.58
716.58
+3.46%
709,586
0.82
Jun 23, 2025
685.90
695.00
671.18
692.62
692.62
+0.98%
480,517
0.54
Jun 20, 2025
704.97
704.97
676.66
685.90
685.90
-1.06%
1,074,812
1.22
Jun 18, 2025
693.85
706.40
686.06
693.24
693.24
+0.34%
455,221
0.51
Jun 17, 2025
700.00
710.73
689.82
690.87
690.87
-2.22%
430,405
0.48
Jun 16, 2025
684.46
712.73
681.22
706.59
706.59
+4.99%
613,938
0.68
Jun 13, 2025
699.85
702.94
670.00
673.01
673.01
-6.34%
1,027,998
1.15
Jun 12, 2025
713.44
730.00
713.41
718.57
718.57
-0.31%
322,799
0.36
Jun 11, 2025
736.61
740.90
709.21
720.83
720.83
-1.50%
565,097
0.63
Jun 10, 2025
712.72
738.81
708.80
731.84
731.84
+3.62%
901,254
1.00
Jun 09, 2025
693.54
711.00
689.90
706.28
706.28
+2.79%
550,527
0.61
Jun 06, 2025
698.27
698.76
685.52
687.08
687.08
+0.88%
293,532
0.32
Jun 05, 2025
701.76
705.90
674.82
681.06
681.06
-1.97%
568,871
0.61
Jun 04, 2025
693.39
721.27
689.19
694.75
694.75
+1.31%
534,656
0.58
Jun 03, 2025
669.79
688.80
662.79
685.76
685.76
+2.56%
521,392
0.56
Jun 02, 2025
661.31
671.15
655.50
668.66
668.66
+1.02%
422,818
0.45
May 30, 2025
671.53
679.97
643.36
661.90
661.90
-2.76%
950,478
1.01
May 29, 2025
699.51
699.51
677.11
680.72
680.72
+0.48%
419,847
0.44
May 28, 2025
686.06
689.40
675.47
677.48
677.48
-1.17%
517,834
0.54
May 27, 2025
683.33
689.52
671.66
685.52
685.52
+3.52%
787,654
0.82
May 23, 2025
649.99
668.11
648.68
662.18
662.18
-1.49%
508,537
0.52
May 22, 2025
680.02
694.82
671.07
672.20
672.20
-0.95%
461,341
0.47
May 21, 2025
691.00
703.97
674.47
678.62
678.62
-3.08%
487,472
0.50
May 20, 2025
695.50
702.23
692.77
700.17
700.17
-0.32%
421,122
0.43
May 19, 2025
692.78
706.70
688.10
702.39
702.39
-1.82%
512,542
0.52
May 16, 2025
712.75
716.79
696.45
715.40
715.40
+0.72%
362,167
0.36
May 15, 2025
725.62
730.36
703.35
710.32
710.32
-3.26%
981,490
0.99
May 14, 2025
737.00
755.00
725.85
734.28
734.28
-0.47%
589,590
0.60
May 13, 2025
705.75
742.20
705.75
737.73
737.73
+4.02%
909,264
0.93
May 12, 2025
693.98
721.00
680.00
709.23
709.23
+11.20%
1,506,913
1.55
May 09, 2025
647.48
656.00
630.62
637.77
637.77
-0.34%
639,266
0.64
May 08, 2025
648.79
656.41
630.00
639.93
639.93
+0.51%
638,321
0.63
May 07, 2025
621.67
640.52
613.00
636.71
636.71
+2.20%
569,460
0.56
May 06, 2025
620.30
631.42
612.95
622.99
622.99
-0.70%
567,373
0.55
May 05, 2025
634.66
642.60
626.00
627.40
627.40
-1.49%
628,993
0.61
May 02, 2025
614.69
649.40
608.96
636.89
636.89
+5.86%
1,651,753
1.62
May 01, 2025
600.00
614.00
594.84
601.63
601.63
+1.44%
990,064
0.98
Apr 30, 2025
565.21
595.92
562.38
593.10
593.10
+1.08%
785,143
0.78
Apr 29, 2025
584.14
593.76
574.87
586.74
586.74
+0.26%
783,891
0.77
Apr 28, 2025
580.07
591.39
564.22
585.21
585.21
+0.26%
552,455
0.53
Apr 25, 2025
577.21
588.25
568.96
583.72
583.72
+0.51%
508,773
0.49
Apr 24, 2025
548.41
582.57
546.76
580.75
580.75
+8.15%
1,046,667
1.01
Apr 23, 2025
545.91
553.98
532.71
536.97
536.97
+4.91%
828,694
0.79
Apr 22, 2025
512.36
526.57
506.31
511.82
511.82
+0.71%
859,404
0.81
Apr 21, 2025
512.72
514.83
496.40
508.19
508.19
-2.94%
798,846
0.75
Apr 17, 2025
538.00
539.82
514.29
523.58
523.58
-0.24%
864,607
0.82
Apr 16, 2025
518.07
531.08
499.69
524.86
524.86
-3.56%
1,275,063
1.22
Rows: