Monolithic Power Systems, Inc. (MPWR)
NASDAQ: MPWR · Real-Time Price · USD
617.40
-15.57 (-2.46%)
Mar 26, 2025, 10:05 AM EDT - Market open
Monolithic Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 628.36 | 638.71 | 623.92 | 632.97 | 632.97 | 0.80% | 702,447 |
| Mar 24, 2025 | 609.08 | 636.35 | 600.85 | 627.93 | 627.93 | 6.25% | 1,170,839 |
| Mar 21, 2025 | 590.77 | 598.01 | 575.00 | 590.98 | 590.98 | -2.96% | 1,713,882 |
| Mar 20, 2025 | 620.89 | 652.89 | 603.75 | 609.02 | 609.02 | -3.31% | 998,171 |
| Mar 19, 2025 | 621.82 | 644.22 | 616.85 | 629.84 | 629.84 | 1.21% | 706,278 |
| Mar 18, 2025 | 631.80 | 638.04 | 614.68 | 622.29 | 622.29 | -2.86% | 690,498 |
| Mar 17, 2025 | 610.01 | 644.77 | 609.66 | 640.64 | 640.64 | 5.71% | 1,109,725 |
| Mar 14, 2025 | 585.38 | 607.35 | 582.63 | 606.06 | 606.06 | 6.10% | 916,292 |
| Mar 13, 2025 | 576.11 | 586.73 | 562.70 | 571.21 | 571.21 | -2.02% | 485,849 |
| Mar 12, 2025 | 580.90 | 593.07 | 575.24 | 582.99 | 582.99 | 2.22% | 695,973 |
| Mar 11, 2025 | 586.79 | 586.79 | 558.60 | 570.35 | 570.35 | -1.93% | 674,214 |
| Mar 10, 2025 | 582.28 | 597.35 | 571.91 | 581.59 | 581.59 | -2.55% | 1,148,499 |
| Mar 7, 2025 | 570.00 | 600.32 | 564.84 | 596.79 | 596.79 | 5.50% | 782,350 |
| Mar 6, 2025 | 591.70 | 608.83 | 559.51 | 565.70 | 565.70 | -7.59% | 1,283,510 |
| Mar 5, 2025 | 591.99 | 613.12 | 583.41 | 612.19 | 612.19 | 4.09% | 636,681 |
| Mar 4, 2025 | 578.13 | 605.76 | 557.79 | 588.15 | 588.15 | 1.59% | 936,263 |
| Mar 3, 2025 | 619.34 | 621.72 | 576.08 | 578.92 | 578.92 | -5.25% | 1,054,808 |
| Feb 28, 2025 | 607.62 | 624.33 | 596.60 | 611.01 | 611.01 | 0.27% | 961,706 |
| Feb 27, 2025 | 671.22 | 672.04 | 608.06 | 609.38 | 609.38 | -9.26% | 1,202,464 |
| Feb 26, 2025 | 666.69 | 681.00 | 660.48 | 671.58 | 671.58 | 3.11% | 692,590 |
| Feb 25, 2025 | 658.25 | 659.67 | 643.85 | 651.32 | 651.32 | -0.22% | 897,509 |
| Feb 24, 2025 | 660.69 | 665.00 | 637.02 | 652.74 | 652.74 | -1.26% | 1,327,489 |
| Feb 21, 2025 | 684.86 | 689.78 | 659.49 | 661.08 | 661.08 | -4.16% | 847,339 |
| Feb 20, 2025 | 697.84 | 707.42 | 682.14 | 689.81 | 689.81 | -0.39% | 679,267 |
| Feb 19, 2025 | 688.78 | 708.36 | 682.65 | 692.51 | 692.51 | 0.25% | 710,854 |
| Feb 18, 2025 | 692.34 | 704.77 | 685.10 | 690.77 | 690.77 | 0.85% | 611,815 |
| Feb 14, 2025 | 692.95 | 698.37 | 681.14 | 684.93 | 684.93 | -2.15% | 625,297 |
| Feb 13, 2025 | 699.46 | 707.49 | 694.08 | 699.99 | 699.99 | 0.08% | 478,239 |
| Feb 12, 2025 | 689.51 | 700.78 | 682.77 | 699.46 | 699.46 | 0.06% | 487,402 |
| Feb 11, 2025 | 692.15 | 712.98 | 686.12 | 699.03 | 699.03 | -0.90% | 708,312 |
| Feb 10, 2025 | 717.10 | 720.25 | 699.27 | 705.36 | 705.36 | -2.07% | 1,009,266 |
| Feb 7, 2025 | 686.70 | 723.99 | 677.00 | 720.25 | 720.25 | 8.98% | 2,551,806 |
| Feb 6, 2025 | 650.53 | 666.38 | 639.06 | 660.90 | 660.90 | 1.08% | 1,611,173 |
| Feb 5, 2025 | 652.01 | 664.99 | 647.87 | 653.87 | 653.87 | -0.37% | 883,595 |
| Feb 4, 2025 | 628.34 | 657.88 | 627.80 | 656.29 | 656.29 | 4.38% | 982,023 |
| Feb 3, 2025 | 615.27 | 644.28 | 615.26 | 628.78 | 628.78 | -1.35% | 774,581 |
| Jan 31, 2025 | 640.00 | 657.18 | 632.11 | 637.37 | 637.37 | 0.09% | 753,524 |
| Jan 30, 2025 | 624.00 | 641.75 | 622.43 | 636.78 | 636.78 | 2.91% | 593,717 |
| Jan 29, 2025 | 615.64 | 619.99 | 607.42 | 618.76 | 618.76 | 0.19% | 436,138 |
| Jan 28, 2025 | 606.36 | 622.40 | 590.55 | 617.57 | 617.57 | 2.79% | 1,015,922 |
| Jan 27, 2025 | 652.45 | 656.58 | 597.72 | 600.79 | 600.79 | -11.44% | 2,095,759 |
| Jan 24, 2025 | 700.00 | 700.00 | 670.00 | 678.43 | 678.43 | -2.91% | 1,063,256 |
| Jan 23, 2025 | 673.94 | 699.38 | 673.35 | 698.79 | 698.79 | 1.36% | 757,790 |
| Jan 22, 2025 | 655.13 | 699.33 | 652.05 | 689.42 | 689.42 | 7.98% | 1,558,132 |
| Jan 21, 2025 | 637.09 | 655.00 | 632.81 | 638.49 | 638.49 | 2.02% | 1,257,817 |
| Jan 17, 2025 | 606.53 | 628.69 | 605.82 | 625.82 | 625.82 | 4.89% | 1,066,243 |
| Jan 16, 2025 | 614.17 | 614.51 | 596.01 | 596.66 | 596.66 | -0.95% | 495,038 |
| Jan 15, 2025 | 607.59 | 611.38 | 601.48 | 602.41 | 602.41 | 2.13% | 570,369 |
| Jan 14, 2025 | 591.27 | 598.08 | 579.17 | 589.86 | 589.86 | 0.43% | 472,879 |
| Jan 13, 2025 | 578.47 | 591.39 | 576.42 | 587.35 | 587.35 | -0.66% | 854,163 |