Education
About Us
Working with TipRanks
Follow Us
Monolithic Power (MPWR)
NASDAQ:MPWR
Time Period
1Y
Events
Historical Prices
Rows:
Mar 04, 2026
1,082.64
1,102.20
1,080.00
1,099.02
1,099.02
+2.29%
433,829
0.69
Mar 03, 2026
1,108.33
1,130.18
1,068.81
1,074.37
1,074.37
-5.97%
820,600
1.31
Mar 02, 2026
1,108.08
1,144.60
1,102.46
1,142.58
1,142.58
-0.01%
540,362
0.86
Feb 27, 2026
1,156.07
1,163.38
1,128.60
1,142.74
1,142.74
-3.17%
805,468
1.29
Feb 26, 2026
1,237.20
1,239.70
1,152.78
1,180.13
1,180.13
-4.21%
644,548
1.04
Feb 25, 2026
1,226.81
1,256.22
1,220.24
1,231.95
1,231.95
+1.51%
435,520
0.70
Feb 24, 2026
1,200.01
1,240.25
1,161.81
1,213.67
1,213.67
+1.98%
610,616
1.00
Feb 23, 2026
1,204.44
1,220.00
1,171.42
1,190.06
1,190.06
-1.17%
463,260
0.76
Feb 20, 2026
1,160.31
1,205.75
1,160.31
1,204.10
1,204.10
+2.46%
375,908
0.61
Feb 19, 2026
1,170.28
1,175.62
1,152.85
1,175.22
1,175.22
-1.10%
302,187
0.48
Feb 18, 2026
1,177.73
1,202.92
1,172.35
1,188.32
1,188.32
+1.29%
357,201
0.56
Feb 17, 2026
1,150.15
1,191.35
1,139.63
1,173.18
1,173.18
+0.15%
446,781
0.69
Feb 16, 2026
1,149.06
1,173.38
1,136.09
1,171.47
1,171.47
0.00%
0
0.00
Feb 13, 2026
1,149.06
1,173.38
1,136.09
1,171.47
1,171.47
+1.34%
434,361
0.65
Feb 12, 2026
1,206.25
1,225.17
1,151.23
1,155.93
1,155.93
-3.41%
726,415
1.10
Feb 11, 2026
1,165.00
1,204.00
1,154.40
1,196.73
1,196.73
-0.78%
769,172
1.17
Feb 10, 2026
1,197.26
1,197.26
1,127.34
1,142.02
1,142.02
-5.32%
779,568
1.19
Feb 09, 2026
1,216.00
1,240.90
1,180.22
1,206.18
1,206.18
-1.92%
660,941
1.01
Feb 06, 2026
1,250.00
1,250.00
1,169.62
1,229.82
1,229.82
+6.39%
1,557,036
2.44
Feb 05, 2026
1,125.60
1,179.00
1,100.00
1,155.99
1,155.99
+1.69%
820,359
1.29
Feb 04, 2026
1,167.50
1,226.30
1,109.00
1,136.83
1,136.83
-2.40%
1,262,660
2.02
Feb 03, 2026
1,185.01
1,199.76
1,142.71
1,164.83
1,164.83
-0.72%
840,260
1.35
Feb 02, 2026
1,110.68
1,182.41
1,100.00
1,173.22
1,173.22
+4.37%
729,334
1.17
Jan 30, 2026
1,153.73
1,188.66
1,113.84
1,124.15
1,124.15
-4.99%
1,046,263
1.69
Jan 29, 2026
1,165.93
1,185.05
1,120.99
1,183.15
1,183.15
+1.84%
642,902
1.03
Jan 28, 2026
1,110.48
1,171.57
1,109.50
1,161.78
1,161.78
+6.05%
668,070
1.05
Jan 27, 2026
1,094.14
1,110.18
1,088.01
1,095.49
1,095.49
+2.56%
578,936
0.89
Jan 26, 2026
1,062.26
1,077.25
1,051.96
1,068.14
1,068.14
+0.41%
683,704
1.05
Jan 23, 2026
1,077.61
1,087.44
1,050.88
1,063.74
1,063.74
-1.20%
402,455
0.62
Jan 22, 2026
1,092.64
1,098.93
1,071.94
1,076.67
1,076.67
+0.16%
409,423
0.62
Jan 21, 2026
1,046.84
1,087.81
1,043.89
1,074.93
1,074.93
+3.91%
601,346
0.92
Jan 20, 2026
1,009.51
1,055.00
1,008.50
1,034.49
1,034.49
+0.13%
661,901
1.01
Jan 19, 2026
1,030.00
1,047.99
1,019.49
1,033.17
1,033.17
0.00%
0
0.00
Jan 16, 2026
1,030.00
1,047.99
1,019.49
1,033.17
1,033.17
+2.34%
547,742
0.83
Jan 15, 2026
1,014.06
1,041.95
1,008.05
1,009.54
1,009.54
+2.64%
537,175
0.82
Jan 14, 2026
980.55
998.65
964.11
983.60
983.60
+0.03%
420,943
0.64
Jan 13, 2026
976.54
1,004.74
970.74
983.28
983.28
+1.67%
342,180
0.52
Jan 12, 2026
946.46
970.99
944.00
967.16
967.16
+0.85%
350,410
0.53
Jan 09, 2026
965.00
975.63
950.41
958.97
958.97
-0.01%
529,471
0.79
Jan 08, 2026
947.67
960.37
941.10
959.09
959.09
<+0.01%
457,353
0.68
Jan 07, 2026
990.28
998.59
936.74
959.08
959.08
-4.61%
727,196
1.07
Jan 06, 2026
969.79
1,009.59
967.36
1,005.38
1,005.38
+5.27%
659,104
0.98
Jan 05, 2026
946.16
966.06
938.24
955.03
955.03
+2.00%
649,149
0.97
Jan 02, 2026
927.61
957.10
926.18
936.31
936.31
+3.30%
618,935
0.93
Jan 01, 2026
926.36
928.07
906.33
906.36
906.36
0.00%
0
0.00
Dec 31, 2025
926.36
928.07
906.33
906.36
906.36
-1.90%
381,933
0.56
Dec 30, 2025
929.39
935.16
923.12
923.91
923.91
-0.66%
288,335
0.42
Dec 29, 2025
938.00
949.29
928.90
930.04
930.04
-1.72%
446,386
0.66
Dec 26, 2025
960.44
960.44
944.62
946.32
946.32
-0.73%
221,593
0.32
Dec 25, 2025
954.75
958.08
947.05
953.25
953.25
0.00%
0
0.00
Rows: