BMV:MPWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	20,750.49	20,750.49	20,750.49	20,750.49	20,750.49	9.79%	19
Mar 13, 2026	18,900.00	18,900.00	18,900.00	18,900.00	18,863.74	0.18%	6
Mar 10, 2026	17,820.00	18,866.78	17,820.00	18,866.78	18,830.59	5.93%	112
Mar 9, 2026	17,810.80	17,810.80	17,810.80	17,810.80	17,776.63	-9.24%	150
Mar 3, 2026	19,625.00	19,625.00	19,625.00	19,625.00	19,587.35	-6.05%	25
Feb 18, 2026	20,425.00	20,889.00	20,425.00	20,889.00	20,848.93	3.24%	1,003
Feb 17, 2026	20,232.95	20,232.95	20,232.95	20,232.95	20,194.13	-2.97%	100
Feb 9, 2026	20,852.62	20,852.62	20,852.62	20,852.62	20,812.62	14.45%	8
Jan 20, 2026	18,219.66	18,219.66	18,219.66	18,219.66	18,184.71	6.00%	100
Jan 7, 2026	17,188.00	17,188.00	17,188.00	17,188.00	17,155.03	1.87%	9
Dec 23, 2025	16,872.96	16,872.96	16,872.96	16,872.96	16,812.65	0.67%	52
Dec 18, 2025	16,761.17	16,761.17	16,761.17	16,761.17	16,701.26	-1.86%	50
Dec 16, 2025	17,079.00	17,079.00	17,079.00	17,079.00	17,017.95	-2.39%	12
Dec 2, 2025	17,292.88	17,498.00	17,292.88	17,498.00	17,435.46	2.94%	55
Dec 1, 2025	16,879.10	16,999.00	16,879.10	16,999.00	16,938.24	-1.82%	150
Nov 28, 2025	17,314.49	17,314.49	17,314.49	17,314.49	17,252.60	4.82%	200
Nov 24, 2025	16,517.58	16,517.58	16,517.58	16,517.58	16,458.54	-1.69%	50
Nov 14, 2025	16,802.31	16,802.31	16,802.31	16,802.31	16,742.25	-5.04%	70
Nov 10, 2025	17,694.00	17,694.00	17,694.00	17,694.00	17,630.76	3.59%	69
Nov 7, 2025	18,090.00	18,090.00	17,081.32	17,081.32	17,020.27	-5.58%	355
Nov 4, 2025	18,090.00	18,090.00	18,090.00	18,090.00	18,025.34	0.39%	29
Oct 31, 2025	17,600.00	18,020.00	17,600.00	18,020.00	17,955.59	-8.11%	89
Oct 23, 2025	19,610.00	19,610.00	19,610.00	19,610.00	19,539.91	5.48%	25
Oct 15, 2025	18,591.00	18,591.00	18,591.00	18,591.00	18,524.55	4.97%	26