Education
About Us
Working with TipRanks
Follow Us
Monolithic Power Systems (MPWR)
:MPWR
Time Period
1Y
Events
Historical Prices
Rows:
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
Sep 23, 2025
917.64
932.25
907.02
914.27
912.66
-0.75%
425,496
0.76
Sep 22, 2025
920.40
938.04
917.79
922.81
921.19
+0.88%
416,584
0.74
Sep 19, 2025
923.37
923.37
893.07
916.36
914.75
+0.02%
1,232,124
2.20
Sep 18, 2025
895.35
924.40
890.09
917.78
916.16
+4.76%
853,397
1.54
Sep 17, 2025
856.42
884.46
850.00
877.66
876.12
+2.59%
408,444
0.74
Sep 16, 2025
847.57
860.20
844.63
857.02
855.51
+1.04%
401,264
0.72
Sep 15, 2025
838.00
852.54
831.00
849.71
848.21
+2.05%
393,389
0.69
Sep 12, 2025
844.96
844.96
830.00
834.14
832.67
-0.57%
329,693
0.58
Sep 11, 2025
855.16
860.60
830.37
840.38
838.90
-1.56%
576,065
1.02
Sep 10, 2025
868.88
869.70
846.00
855.18
853.68
-0.14%
751,897
1.32
Sep 09, 2025
865.71
869.32
848.13
857.87
856.36
-0.57%
282,346
0.49
Sep 08, 2025
869.31
879.50
850.66
864.32
862.80
>-0.01%
495,424
0.87
Sep 05, 2025
853.65
867.22
846.34
865.86
864.34
+2.27%
491,525
0.86
Sep 04, 2025
827.56
850.14
817.57
848.11
846.62
+2.66%
424,657
0.74
Sep 03, 2025
830.26
830.26
809.54
827.56
826.10
+0.65%
432,681
0.75
Rows: