Monolithic Power Systems, Inc. (MPWR)
NASDAQ: MPWR · Real-Time Price · USD
736.06
-4.39 (-0.59%)
At close: Jul 11, 2025, 4:00 PM
735.00
-1.06 (-0.14%)
After-hours: Jul 11, 2025, 7:25 PM EDT
Monolithic Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 739.14 | 747.60 | 725.00 | 736.06 | 736.06 | -0.59% | 381,538 |
| Jul 10, 2025 | 756.41 | 756.41 | 735.40 | 740.45 | 740.45 | -1.42% | 386,935 |
| Jul 9, 2025 | 762.01 | 778.86 | 730.00 | 751.14 | 751.14 | -1.34% | 584,820 |
| Jul 8, 2025 | 753.16 | 770.15 | 750.16 | 761.31 | 761.31 | 2.72% | 504,242 |
| Jul 7, 2025 | 748.23 | 755.31 | 736.64 | 741.17 | 741.17 | -2.30% | 450,936 |
| Jul 3, 2025 | 770.00 | 776.88 | 754.41 | 758.64 | 758.64 | -0.75% | 400,080 |
| Jul 2, 2025 | 743.09 | 770.00 | 735.76 | 764.40 | 764.40 | 2.33% | 578,867 |
| Jul 1, 2025 | 729.23 | 756.74 | 722.25 | 746.97 | 746.97 | 2.13% | 587,232 |
| Jun 30, 2025 | 737.48 | 741.49 | 723.20 | 731.38 | 731.38 | -0.63% | 396,528 |
| Jun 27, 2025 | 736.09 | 745.48 | 724.98 | 736.03 | 734.46 | 0.12% | 562,283 |
| Jun 26, 2025 | 728.00 | 744.01 | 718.99 | 735.17 | 733.61 | 1.71% | 494,548 |
| Jun 25, 2025 | 717.32 | 724.99 | 708.83 | 722.82 | 721.28 | 0.87% | 337,437 |
| Jun 24, 2025 | 705.85 | 719.15 | 700.65 | 716.58 | 715.06 | 3.46% | 709,971 |
| Jun 23, 2025 | 685.90 | 695.00 | 671.18 | 692.62 | 691.15 | 0.98% | 480,644 |
| Jun 20, 2025 | 704.97 | 704.97 | 676.66 | 685.90 | 684.44 | -1.06% | 1,074,812 |
| Jun 18, 2025 | 693.85 | 706.40 | 686.06 | 693.24 | 691.76 | 0.34% | 455,221 |
| Jun 17, 2025 | 700.00 | 710.73 | 689.82 | 690.87 | 689.40 | -2.22% | 430,405 |
| Jun 16, 2025 | 684.46 | 712.73 | 681.23 | 706.59 | 705.09 | 4.99% | 613,938 |
| Jun 13, 2025 | 699.85 | 702.94 | 670.00 | 673.01 | 671.58 | -6.34% | 1,027,998 |
| Jun 12, 2025 | 713.44 | 730.00 | 713.41 | 718.57 | 717.04 | -0.31% | 322,799 |
| Jun 11, 2025 | 736.61 | 740.90 | 709.21 | 720.83 | 719.30 | -1.50% | 565,097 |
| Jun 10, 2025 | 712.72 | 738.81 | 708.80 | 731.84 | 730.28 | 3.62% | 901,254 |
| Jun 9, 2025 | 693.54 | 711.00 | 689.90 | 706.28 | 704.78 | 2.79% | 550,527 |
| Jun 6, 2025 | 698.27 | 698.76 | 685.52 | 687.08 | 685.62 | 0.88% | 293,532 |
| Jun 5, 2025 | 701.76 | 705.90 | 674.82 | 681.06 | 679.61 | -1.97% | 568,871 |
| Jun 4, 2025 | 693.39 | 721.27 | 689.19 | 694.75 | 693.27 | 1.31% | 534,656 |
| Jun 3, 2025 | 669.79 | 688.80 | 662.80 | 685.76 | 684.30 | 2.56% | 521,392 |
| Jun 2, 2025 | 661.31 | 671.15 | 655.50 | 668.66 | 667.24 | 1.02% | 422,818 |
| May 30, 2025 | 671.53 | 679.97 | 643.36 | 661.90 | 660.49 | -2.76% | 950,478 |
| May 29, 2025 | 699.51 | 699.51 | 677.11 | 680.72 | 679.27 | 0.48% | 419,847 |
| May 28, 2025 | 686.06 | 689.40 | 675.47 | 677.48 | 676.04 | -1.17% | 517,834 |
| May 27, 2025 | 683.33 | 689.52 | 671.66 | 685.52 | 684.06 | 3.52% | 787,654 |
| May 23, 2025 | 649.99 | 668.11 | 648.68 | 662.18 | 660.77 | -1.49% | 508,537 |
| May 22, 2025 | 680.02 | 694.82 | 671.07 | 672.20 | 670.77 | -0.95% | 461,341 |
| May 21, 2025 | 691.00 | 703.97 | 674.47 | 678.62 | 677.18 | -3.08% | 487,472 |
| May 20, 2025 | 695.50 | 702.23 | 692.77 | 700.17 | 698.68 | -0.32% | 421,122 |
| May 19, 2025 | 692.78 | 706.70 | 688.10 | 702.39 | 700.90 | -1.82% | 512,542 |
| May 16, 2025 | 712.75 | 716.79 | 696.46 | 715.40 | 713.88 | 0.72% | 362,167 |
| May 15, 2025 | 725.62 | 730.36 | 703.35 | 710.32 | 708.81 | -3.26% | 981,490 |
| May 14, 2025 | 737.00 | 755.00 | 725.85 | 734.28 | 732.72 | -0.47% | 589,590 |
| May 13, 2025 | 705.75 | 742.20 | 705.75 | 737.73 | 736.16 | 4.02% | 909,264 |
| May 12, 2025 | 693.98 | 721.00 | 680.00 | 709.23 | 707.72 | 11.20% | 1,506,913 |
| May 9, 2025 | 647.48 | 656.00 | 630.62 | 637.77 | 636.41 | -0.34% | 639,266 |
| May 8, 2025 | 648.79 | 656.41 | 630.00 | 639.93 | 638.57 | 0.51% | 638,321 |
| May 7, 2025 | 621.67 | 640.52 | 613.00 | 636.71 | 635.36 | 2.20% | 569,460 |
| May 6, 2025 | 620.30 | 631.42 | 612.95 | 622.99 | 621.66 | -0.70% | 567,373 |
| May 5, 2025 | 634.66 | 642.60 | 626.00 | 627.40 | 626.07 | -1.49% | 628,993 |
| May 2, 2025 | 614.69 | 649.40 | 608.96 | 636.89 | 635.53 | 5.86% | 1,651,753 |
| May 1, 2025 | 600.00 | 614.00 | 594.84 | 601.63 | 600.35 | 1.44% | 990,064 |
| Apr 30, 2025 | 565.21 | 595.92 | 562.38 | 593.10 | 591.84 | 1.08% | 785,143 |