Skip to main content
logo
Monolithic Power Systems, Inc. (MPWR)
NASDAQ: MPWR · Real-Time Price · USD
1,651.89
+52.37 (3.27%)
May 13, 2026, 11:23 AM EDT - Market open

Monolithic Power Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 20261,631.201,648.001,614.001,651.03-3.22%108,786
May 12, 20261,619.541,622.011,538.251,599.521,599.52-3.71%731,518
May 11, 20261,594.491,663.991,585.001,661.101,661.103.76%526,304
May 8, 20261,608.641,617.051,581.941,600.841,600.841.58%678,201
May 7, 20261,636.331,636.331,559.001,575.961,575.96-4.62%599,152
May 6, 20261,581.001,662.001,556.311,652.351,652.354.04%842,978
May 5, 20261,588.941,607.871,557.051,588.121,588.120.94%681,532
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, 20261,008.381,096.161,008.381,093.351,093.359.08%815,456
Mar 30, 20261,057.911,057.91996.011,002.341,000.34-4.81%590,194
Mar 27, 20261,049.261,073.361,039.041,053.011,050.91-0.50%537,311
Mar 26, 20261,101.481,112.441,057.021,058.281,056.17-5.40%547,114
Mar 25, 20261,116.321,127.741,101.861,118.661,116.431.55%308,821
Mar 24, 20261,068.751,109.991,060.001,101.591,099.392.34%429,547
Mar 23, 20261,100.001,108.881,074.851,076.351,074.200.70%472,924
Mar 20, 20261,094.441,103.271,050.901,068.851,066.72-2.18%1,035,261
Mar 19, 20261,041.461,104.101,033.941,092.691,090.511.62%364,888
Mar 18, 20261,080.581,094.501,070.611,075.291,073.140.81%581,762
Mar 17, 20261,069.851,085.001,060.011,066.661,064.53-1.00%336,412
Mar 16, 20261,078.841,097.071,073.771,077.401,075.252.36%484,329
Mar 13, 20261,054.171,083.931,042.851,052.591,050.491.81%406,195
Mar 12, 20261,045.941,049.431,021.781,033.881,031.82-3.47%485,876
Mar 11, 20261,059.061,078.291,053.821,071.091,068.951.45%332,445
Mar 10, 20261,051.781,091.381,040.001,055.821,053.71-0.58%448,366
Mar 9, 20261,013.051,066.02988.001,062.001,059.883.80%913,493
Mar 6, 20261,039.371,062.411,012.461,023.161,021.12-5.13%756,955
Mar 5, 20261,071.491,093.061,051.791,078.441,076.29-1.87%588,295
Mar 4, 20261,082.641,102.201,080.001,099.021,096.832.29%433,829