Monolithic Power Systems, Inc. (MPWR)
NASDAQ: MPWR · Real-Time Price · USD
629.76
-7.13 (-1.12%)
May 5, 2025, 4:00 PM EDT - Market closed
Monolithic Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 634.66 | 642.60 | 626.00 | 627.40 | 627.40 | -1.49% | 628,842 |
| May 2, 2025 | 614.69 | 649.40 | 608.96 | 636.89 | 636.89 | 5.86% | 1,651,753 |
| May 1, 2025 | 600.00 | 614.00 | 594.84 | 601.63 | 601.63 | 1.44% | 990,064 |
| Apr 30, 2025 | 565.21 | 595.92 | 562.38 | 593.10 | 593.10 | 1.08% | 785,143 |
| Apr 29, 2025 | 584.14 | 593.76 | 574.87 | 586.74 | 586.74 | 0.26% | 783,891 |
| Apr 28, 2025 | 580.07 | 591.39 | 564.22 | 585.21 | 585.21 | 0.26% | 552,455 |
| Apr 25, 2025 | 577.21 | 588.25 | 568.96 | 583.72 | 583.72 | 0.51% | 508,773 |
| Apr 24, 2025 | 548.41 | 582.57 | 546.76 | 580.75 | 580.75 | 8.15% | 1,046,667 |
| Apr 23, 2025 | 545.91 | 553.98 | 532.71 | 536.97 | 536.97 | 4.91% | 828,694 |
| Apr 22, 2025 | 512.36 | 526.57 | 506.31 | 511.82 | 511.82 | 0.71% | 859,404 |
| Apr 21, 2025 | 512.72 | 514.83 | 496.40 | 508.19 | 508.19 | -2.94% | 798,846 |
| Apr 17, 2025 | 538.00 | 539.82 | 514.29 | 523.58 | 523.58 | -0.24% | 864,607 |
| Apr 16, 2025 | 518.07 | 531.08 | 499.69 | 524.86 | 524.86 | -3.56% | 1,275,063 |
| Apr 15, 2025 | 545.21 | 554.78 | 537.35 | 544.25 | 544.25 | 1.01% | 634,429 |
| Apr 14, 2025 | 560.75 | 560.75 | 532.12 | 538.80 | 538.80 | 1.06% | 1,291,440 |
| Apr 11, 2025 | 489.69 | 538.44 | 476.00 | 533.13 | 533.13 | 9.99% | 2,218,659 |
| Apr 10, 2025 | 525.98 | 530.64 | 470.22 | 484.71 | 484.71 | -13.73% | 2,145,625 |
| Apr 9, 2025 | 459.01 | 567.71 | 449.53 | 561.84 | 561.84 | 23.43% | 2,335,380 |
| Apr 8, 2025 | 508.61 | 515.92 | 438.86 | 455.19 | 455.19 | -6.84% | 1,588,098 |
| Apr 7, 2025 | 465.10 | 525.04 | 442.69 | 488.62 | 488.62 | 2.35% | 1,814,731 |
| Apr 4, 2025 | 476.60 | 492.38 | 451.29 | 477.39 | 477.39 | -4.27% | 1,734,138 |
| Apr 3, 2025 | 552.95 | 561.79 | 494.19 | 498.68 | 498.68 | -15.57% | 1,927,733 |
| Apr 2, 2025 | 567.19 | 597.41 | 564.24 | 590.65 | 590.65 | 1.58% | 506,109 |
| Apr 1, 2025 | 575.13 | 588.19 | 566.54 | 581.48 | 581.48 | 0.26% | 676,996 |
| Mar 31, 2025 | 567.83 | 581.50 | 554.02 | 579.98 | 579.98 | 0.02% | 1,141,400 |
| Mar 28, 2025 | 599.48 | 612.88 | 573.03 | 579.89 | 578.33 | -3.58% | 811,119 |
| Mar 27, 2025 | 593.25 | 611.11 | 583.14 | 601.44 | 599.83 | 0.16% | 707,229 |
| Mar 26, 2025 | 628.90 | 630.00 | 593.33 | 600.47 | 598.86 | -5.13% | 907,316 |
| Mar 25, 2025 | 628.36 | 638.71 | 623.92 | 632.97 | 631.27 | 0.80% | 702,447 |
| Mar 24, 2025 | 609.08 | 636.35 | 600.85 | 627.93 | 626.25 | 6.25% | 1,170,839 |
| Mar 21, 2025 | 590.77 | 598.01 | 575.00 | 590.98 | 589.40 | -2.96% | 1,713,882 |
| Mar 20, 2025 | 620.89 | 652.89 | 603.75 | 609.02 | 607.39 | -3.31% | 998,171 |
| Mar 19, 2025 | 621.82 | 644.22 | 616.85 | 629.84 | 628.15 | 1.21% | 706,278 |
| Mar 18, 2025 | 631.80 | 638.04 | 614.68 | 622.29 | 620.62 | -2.86% | 690,498 |
| Mar 17, 2025 | 610.01 | 644.77 | 609.66 | 640.64 | 638.92 | 5.71% | 1,109,725 |
| Mar 14, 2025 | 585.38 | 607.35 | 582.63 | 606.06 | 604.43 | 6.10% | 916,292 |
| Mar 13, 2025 | 576.11 | 586.73 | 562.70 | 571.21 | 569.68 | -2.02% | 485,849 |
| Mar 12, 2025 | 580.90 | 593.07 | 575.24 | 582.99 | 581.43 | 2.22% | 695,973 |
| Mar 11, 2025 | 586.79 | 586.79 | 558.60 | 570.35 | 568.82 | -1.93% | 674,214 |
| Mar 10, 2025 | 582.28 | 597.35 | 571.91 | 581.59 | 580.03 | -2.55% | 1,148,499 |
| Mar 7, 2025 | 570.00 | 600.32 | 564.84 | 596.79 | 595.19 | 5.50% | 782,350 |
| Mar 6, 2025 | 591.70 | 608.83 | 559.51 | 565.70 | 564.18 | -7.59% | 1,283,510 |
| Mar 5, 2025 | 591.99 | 613.12 | 583.41 | 612.19 | 610.55 | 4.09% | 636,681 |
| Mar 4, 2025 | 578.13 | 605.76 | 557.79 | 588.15 | 586.57 | 1.59% | 936,263 |
| Mar 3, 2025 | 619.34 | 621.72 | 576.08 | 578.92 | 577.37 | -5.25% | 1,054,808 |
| Feb 28, 2025 | 607.62 | 624.33 | 596.60 | 611.01 | 609.37 | 0.27% | 961,706 |
| Feb 27, 2025 | 671.22 | 672.04 | 608.06 | 609.38 | 607.75 | -9.26% | 1,202,464 |
| Feb 26, 2025 | 666.69 | 681.00 | 660.48 | 671.58 | 669.78 | 3.11% | 692,590 |
| Feb 25, 2025 | 658.25 | 659.67 | 643.85 | 651.32 | 649.57 | -0.22% | 897,509 |
| Feb 24, 2025 | 660.69 | 665.00 | 637.02 | 652.74 | 650.99 | -1.26% | 1,327,489 |