Skip to main content
Monolithic Power Systems, Inc. (MPWR)
NASDAQ: MPWR · Real-Time Price · USD
1,478.69
+121.09 (8.92%)
At close: Nov 11, 2026, 4:00 PM EST
1,441.00
-37.69 (-2.55%)
After-hours: Nov 11, 2026, 7:56 PM EST

Monolithic Power Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 20261,432.001,513.491,390.001,478.691,478.698.92%1,071,669
Nov 10, 20261,365.501,387.871,290.001,357.601,357.60-2.19%1,077,009
Nov 9, 20261,205.511,396.551,205.511,388.051,388.0516.60%1,668,566
Nov 6, 20261,201.301,217.241,153.341,190.441,190.445.22%1,202,130
Nov 5, 20261,202.841,218.271,125.001,131.431,131.43-10.28%2,631,365
Nov 4, 20261,335.101,337.911,213.501,261.081,261.08-5.06%1,233,477
Nov 3, 20261,303.151,363.361,275.751,328.301,328.306.78%1,311,562
Nov 2, 20261,231.181,309.441,230.821,243.951,243.952.67%1,271,226
Oct 30, 20261,174.001,263.051,171.021,211.631,211.631.07%2,133,828
Oct 29, 20261,199.161,209.861,163.861,198.811,198.81-1.02%789,853
Oct 28, 20261,224.141,224.141,188.931,211.221,211.22-0.06%650,219
Oct 27, 20261,183.431,220.771,173.951,211.891,211.893.82%813,379
Oct 26, 20261,141.841,178.381,135.181,167.271,167.272.38%921,173
Oct 23, 20261,156.391,169.061,126.571,140.121,140.12-2.38%669,685
Oct 22, 20261,227.181,230.421,147.171,167.931,167.93-8.99%1,480,295
Oct 21, 20261,265.581,288.271,259.871,283.321,283.322.77%610,891
Oct 20, 20261,232.851,284.871,222.291,248.741,248.74-0.39%509,751
Oct 19, 20261,255.411,283.591,236.261,253.661,253.663.53%862,339
Oct 16, 20261,223.321,249.001,207.201,210.861,210.86-3.07%835,005
Oct 15, 20261,198.151,260.241,195.001,249.201,249.200.49%991,558
Oct 14, 20261,295.001,300.761,234.361,243.111,243.11-5.79%1,122,509
Oct 13, 20261,294.291,322.401,283.811,319.551,319.550.02%731,793
Oct 12, 20261,365.361,365.361,314.521,319.231,319.23-4.84%870,267
Oct 9, 20261,396.531,401.761,351.261,386.291,386.291.20%433,752
Oct 8, 20261,405.991,416.621,349.391,369.801,369.80-3.94%848,188
Oct 7, 20261,447.641,450.711,412.681,425.981,425.98-3.24%481,964
Oct 6, 20261,487.881,491.641,458.791,473.691,473.69-0.42%375,083
Oct 5, 20261,444.411,482.971,432.381,479.891,479.892.79%685,457
Oct 2, 20261,406.001,455.991,393.131,439.731,439.735.79%705,805
Oct 1, 20261,359.981,368.671,331.001,360.971,360.971.02%492,345
Sep 30, 20261,353.771,361.441,324.961,347.221,347.22-0.50%465,261
Sep 29, 20261,372.051,374.321,347.851,355.991,353.990.35%450,392
Sep 28, 20261,353.131,359.761,320.801,351.201,349.21-1.19%660,021
Sep 25, 20261,332.631,377.141,329.471,367.431,365.412.39%536,878
Sep 24, 20261,317.091,349.641,313.091,335.551,333.58-1.47%492,628
Sep 23, 20261,367.081,371.661,302.101,355.471,353.47-1.82%767,407
Sep 22, 20261,278.081,387.461,271.031,380.621,378.588.06%1,535,211
Sep 21, 20261,243.251,283.831,217.241,277.681,275.804.92%1,030,120
Sep 18, 20261,185.521,221.511,176.211,217.801,216.004.12%1,427,382
Sep 17, 20261,183.151,184.151,146.401,169.581,167.851.91%950,234
Sep 16, 20261,157.421,176.051,133.831,147.611,145.920.45%625,211
Sep 15, 20261,164.971,171.181,136.651,142.461,140.77-0.07%557,090
Sep 14, 20261,184.431,185.891,141.381,143.241,141.55-7.39%984,700
Sep 11, 20261,200.801,241.041,194.471,234.461,232.644.08%555,184
Sep 10, 20261,184.851,205.201,175.951,186.081,184.33-1.47%625,369
Sep 9, 20261,206.701,228.821,198.171,203.751,201.97-1.21%508,493
Sep 8, 20261,230.641,243.091,211.221,218.501,216.70-0.44%763,467
Sep 4, 20261,239.131,239.131,206.551,223.861,222.050.84%625,898
Sep 3, 20261,200.701,225.001,189.491,213.651,211.86-0.47%413,703
Sep 2, 20261,224.921,245.231,211.741,219.361,217.56-0.54%405,205