Skip to main content
logo
Monolithic Power Systems, Inc. (MPWR)
NASDAQ: MPWR · Real-Time Price · USD
1,604.99
+62.60 (4.06%)
Jun 2, 2026, 12:49 PM EDT - Market open

Monolithic Power Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20261,572.001,617.171,558.111,611.62-4.49%150,829
Jun 1, 20261,536.081,569.991,508.241,542.391,542.39-1.52%590,564
May 29, 20261,645.001,657.001,556.771,566.211,566.21-4.10%1,160,597
May 28, 20261,616.931,656.781,575.001,633.171,633.170.80%494,451
May 27, 20261,707.621,707.621,592.761,620.171,620.17-2.57%856,681
May 26, 20261,650.491,714.091,622.101,662.981,662.984.60%819,720
May 22, 20261,579.621,596.751,560.001,589.811,589.811.83%476,344
May 21, 20261,535.801,562.491,516.011,561.251,561.250.51%439,630
May 20, 20261,492.371,555.551,481.071,553.271,553.275.80%752,210
May 19, 20261,434.911,493.141,412.891,468.111,468.11-1.23%634,702
May 18, 20261,563.281,579.991,458.441,486.331,486.33-4.11%806,596
May 15, 20261,562.551,587.741,548.611,550.021,550.02-3.96%682,469
May 14, 20261,639.851,644.901,601.001,613.971,613.97-2.20%373,762
May 13, 20261,631.201,675.421,614.001,650.351,650.353.18%626,885
May 12, 20261,619.541,622.011,538.251,599.521,599.52-3.71%732,170
May 11, 20261,594.491,663.991,585.001,661.101,661.103.76%526,695
May 8, 20261,608.641,617.051,581.941,600.841,600.841.58%686,738
May 7, 20261,636.331,636.331,559.001,575.961,575.96-4.62%600,299
May 6, 20261,581.001,662.001,556.311,652.351,652.354.04%854,484
May 5, 20261,588.941,607.871,557.051,588.121,588.120.94%682,235
May 4, 20261,590.471,603.701,552.841,573.301,573.30-0.64%515,490
May 1, 20261,564.561,589.711,521.001,583.481,583.48-1.92%898,818
Apr 30, 20261,550.001,621.911,541.611,614.411,614.415.74%1,077,634
Apr 29, 20261,550.961,554.411,507.341,526.841,526.841.51%690,195
Apr 28, 20261,527.321,537.741,488.031,504.081,504.08-5.26%637,836
Apr 27, 20261,610.431,621.031,550.921,587.571,587.57-2.73%608,468
Apr 24, 20261,626.331,661.791,595.901,632.061,632.062.51%692,518
Apr 23, 20261,550.401,597.761,533.001,592.171,592.174.61%638,737
Apr 22, 20261,545.061,560.091,519.211,522.041,522.04-0.39%538,899
Apr 21, 20261,502.261,548.171,499.601,527.951,527.952.49%552,259
Apr 20, 20261,471.451,492.751,453.671,490.861,490.861.53%384,575
Apr 17, 20261,437.621,479.231,420.341,468.351,468.354.67%635,695
Apr 16, 20261,365.621,405.141,353.551,402.811,402.813.68%467,940
Apr 15, 20261,345.721,362.251,329.461,353.001,353.00-0.76%466,188
Apr 14, 20261,372.491,378.551,349.011,363.421,363.42-0.64%557,493
Apr 13, 20261,336.411,377.251,332.041,372.231,372.231.36%393,861
Apr 10, 20261,339.011,370.001,339.011,353.851,353.851.47%522,418
Apr 9, 20261,312.941,340.111,303.941,334.211,334.211.62%554,838
Apr 8, 20261,255.261,322.621,251.981,312.941,312.9410.22%1,013,216
Apr 7, 20261,179.211,194.731,153.171,191.221,191.220.95%438,885
Apr 6, 20261,128.351,182.571,128.031,180.031,180.035.50%499,587
Apr 2, 20261,071.891,125.731,071.891,118.491,118.49-0.09%344,146
Apr 1, 20261,100.751,138.421,095.011,119.511,119.512.39%668,363
Mar 31, 20261,008.381,096.161,008.381,093.351,093.359.28%815,456
Mar 30, 20261,057.911,057.91996.011,002.341,000.51-4.81%590,194
Mar 27, 20261,049.261,073.361,039.041,053.011,051.09-0.50%537,311
Mar 26, 20261,101.481,112.441,057.021,058.281,056.35-5.40%547,114
Mar 25, 20261,116.321,127.741,101.861,118.661,116.621.55%308,821
Mar 24, 20261,068.751,109.991,060.001,101.591,099.582.34%429,547
Mar 23, 20261,100.001,108.881,074.851,076.351,074.390.70%472,924