Education
About Us
Working with TipRanks
Follow Us
Monolithic Power (MPWR)
NASDAQ:MPWR
Time Period
1Y
Events
Historical Prices
Rows:
Sep 19, 2025
923.37
923.37
893.07
916.36
916.36
-0.15%
1,232,124
2.20
Sep 18, 2025
895.35
924.40
890.09
917.78
917.78
+4.57%
853,397
1.54
Sep 17, 2025
856.42
884.46
850.00
877.66
877.66
+2.41%
408,444
0.74
Sep 16, 2025
847.57
860.20
844.63
857.02
857.02
+0.86%
401,264
0.72
Sep 15, 2025
838.00
852.54
831.00
849.71
849.71
+1.87%
393,389
0.69
Sep 12, 2025
844.96
844.96
830.00
834.14
834.14
-0.74%
329,693
0.58
Sep 11, 2025
855.16
860.60
830.37
840.38
840.38
-1.73%
576,065
1.02
Sep 10, 2025
868.88
869.70
846.00
855.18
855.18
-0.31%
751,897
1.32
Sep 09, 2025
865.71
869.32
848.13
857.87
857.87
-0.75%
282,346
0.49
Sep 08, 2025
869.31
879.50
850.66
864.32
864.32
-0.18%
495,424
0.87
Sep 05, 2025
853.65
867.22
846.34
865.86
865.86
+2.09%
491,525
0.86
Sep 04, 2025
827.56
850.14
817.57
848.11
848.11
+2.48%
424,657
0.74
Sep 03, 2025
830.26
830.26
809.54
827.56
827.56
+0.47%
432,561
0.75
Sep 02, 2025
811.11
824.97
800.97
823.65
823.65
-1.45%
517,496
0.90
Aug 29, 2025
849.41
853.49
825.16
835.76
835.76
-2.64%
568,929
0.98
Aug 28, 2025
866.98
875.05
857.40
858.46
858.46
-0.91%
468,149
0.81
Aug 27, 2025
847.90
870.00
843.53
866.32
866.32
+1.84%
326,701
0.56
Aug 26, 2025
839.86
857.99
839.86
850.64
850.64
+1.53%
404,065
0.69
Aug 25, 2025
841.41
850.44
832.20
837.86
837.86
-0.73%
348,017
0.59
Aug 22, 2025
822.24
859.79
820.64
844.00
844.00
+2.83%
548,835
0.93
Aug 21, 2025
814.22
831.31
812.00
820.74
820.74
-0.67%
413,072
0.70
Aug 20, 2025
840.83
847.57
805.94
826.27
826.27
-2.19%
673,298
1.15
Aug 19, 2025
854.40
868.00
839.96
844.80
844.80
-0.65%
558,061
0.95
Aug 18, 2025
823.59
853.24
823.01
850.31
850.31
+2.88%
563,880
0.97
Aug 15, 2025
851.92
851.92
823.85
826.47
826.47
-2.63%
575,639
0.98
Aug 14, 2025
845.53
854.99
836.51
848.81
848.81
-1.51%
582,684
0.99
Aug 13, 2025
845.60
865.13
840.00
861.80
861.80
+2.53%
543,993
0.92
Aug 12, 2025
807.80
844.00
803.00
840.56
840.56
+5.40%
714,110
1.18
Aug 11, 2025
806.23
815.40
795.82
797.51
797.51
-0.84%
540,527
0.89
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
Rows: