Monolithic Power Systems, Inc.
MPWR · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $1,200.80 | $1,241.04 | $1,194.47 | $1,234.46 | +4.08% | 555.18K |
| Sep 10, 2026 | $1,184.85 | $1,205.20 | $1,175.95 | $1,186.08 | -1.47% | 625.37K |
| Sep 9, 2026 | $1,206.70 | $1,228.82 | $1,198.17 | $1,203.75 | -1.21% | 508.49K |
| Sep 8, 2026 | $1,230.64 | $1,243.09 | $1,211.22 | $1,218.50 | -0.44% | 763.47K |
| Sep 4, 2026 | $1,239.13 | $1,239.13 | $1,206.55 | $1,223.86 | +0.84% | 625.90K |
| Sep 3, 2026 | $1,200.70 | $1,225.00 | $1,189.49 | $1,213.65 | -0.47% | 413.70K |
| Sep 2, 2026 | $1,224.92 | $1,245.23 | $1,211.74 | $1,219.36 | -0.54% | 405.20K |
| Sep 1, 2026 | $1,245.11 | $1,250.00 | $1,211.86 | $1,225.96 | -3.30% | 758.06K |
| Aug 31, 2026 | $1,261.90 | $1,279.00 | $1,253.00 | $1,267.77 | +0.92% | 689.20K |
| Aug 28, 2026 | $1,306.03 | $1,306.03 | $1,254.01 | $1,256.26 | -4.18% | 709.35K |
| Aug 27, 2026 | $1,319.75 | $1,332.00 | $1,290.86 | $1,311.08 | +0.55% | 459.32K |
| Aug 26, 2026 | $1,301.04 | $1,311.02 | $1,284.56 | $1,303.88 | -0.02% | 255.72K |
| Aug 25, 2026 | $1,310.06 | $1,322.99 | $1,291.54 | $1,304.15 | +1.49% | 359.62K |
| Aug 24, 2026 | $1,298.38 | $1,305.64 | $1,255.56 | $1,285.03 | -2.37% | 897.89K |
| Aug 21, 2026 | $1,321.13 | $1,337.70 | $1,297.30 | $1,316.28 | +0.43% | 529.77K |
| Aug 20, 2026 | $1,311.34 | $1,327.00 | $1,295.02 | $1,310.60 | +0.80% | 437.13K |
| Aug 19, 2026 | $1,321.12 | $1,335.19 | $1,267.77 | $1,300.14 | -2.48% | 710.87K |
| Aug 18, 2026 | $1,365.45 | $1,376.53 | $1,303.22 | $1,333.18 | -5.85% | 1.14M |
| Aug 17, 2026 | $1,418.01 | $1,448.76 | $1,411.60 | $1,415.99 | +1.00% | 542.87K |
| Aug 14, 2026 | $1,360.00 | $1,404.14 | $1,355.11 | $1,402.01 | +2.90% | 440.36K |
| Aug 13, 2026 | $1,421.44 | $1,438.38 | $1,358.00 | $1,362.55 | -4.38% | 506.49K |
| Aug 12, 2026 | $1,451.18 | $1,464.99 | $1,423.10 | $1,425.01 | +1.63% | 623.14K |
| Aug 11, 2026 | $1,413.78 | $1,431.63 | $1,383.63 | $1,402.11 | +1.52% | 413.75K |
| Aug 10, 2026 | $1,428.22 | $1,430.00 | $1,379.17 | $1,381.10 | -1.46% | 493.70K |
| Aug 7, 2026 | $1,385.97 | $1,417.09 | $1,370.95 | $1,401.54 | +3.12% | 605.86K |
| Aug 6, 2026 | $1,313.25 | $1,415.37 | $1,305.13 | $1,359.08 | +1.01% | 629.60K |
| Aug 5, 2026 | $1,320.01 | $1,358.61 | $1,308.45 | $1,345.46 | +0.78% | 705.01K |
| Aug 4, 2026 | $1,402.10 | $1,425.99 | $1,333.32 | $1,335.03 | -0.69% | 1.23M |
| Aug 3, 2026 | $1,417.78 | $1,421.61 | $1,305.01 | $1,344.37 | -5.73% | 1.22M |
| Jul 31, 2026 | $1,499.00 | $1,568.21 | $1,405.96 | $1,426.03 | +8.35% | 1.55M |
| Jul 30, 2026 | $1,290.97 | $1,339.99 | $1,290.63 | $1,316.18 | +5.40% | 1.72M |
| Jul 29, 2026 | $1,263.27 | $1,327.31 | $1,240.02 | $1,248.76 | -2.59% | 1.18M |
| Jul 28, 2026 | $1,283.77 | $1,313.74 | $1,253.70 | $1,282.01 | -4.26% | 1.01M |
| Jul 27, 2026 | $1,340.00 | $1,364.85 | $1,284.82 | $1,339.08 | +0.40% | 848.89K |
| Jul 24, 2026 | $1,373.81 | $1,385.74 | $1,318.72 | $1,333.81 | -4.53% | 805.48K |
| Jul 23, 2026 | $1,359.81 | $1,409.99 | $1,359.59 | $1,397.15 | -0.09% | 702.97K |
| Jul 22, 2026 | $1,353.93 | $1,419.92 | $1,350.49 | $1,398.45 | +1.10% | 607.54K |
| Jul 21, 2026 | $1,385.82 | $1,396.00 | $1,364.62 | $1,383.26 | +4.10% | 986.53K |
| Jul 20, 2026 | $1,332.96 | $1,371.16 | $1,323.75 | $1,328.80 | +1.28% | 784.93K |
| Jul 17, 2026 | $1,245.79 | $1,342.81 | $1,231.00 | $1,312.00 | +0.49% | 1.05M |
| Jul 16, 2026 | $1,318.03 | $1,332.44 | $1,284.21 | $1,305.65 | -3.48% | 933.53K |
| Jul 15, 2026 | $1,406.04 | $1,406.04 | $1,310.12 | $1,352.66 | -1.73% | 754.05K |
| Jul 14, 2026 | $1,367.68 | $1,401.29 | $1,345.01 | $1,376.41 | +6.58% | 786.15K |
| Jul 13, 2026 | $1,307.17 | $1,317.79 | $1,277.64 | $1,291.38 | -4.54% | 827.27K |
| Jul 10, 2026 | $1,335.76 | $1,364.03 | $1,316.21 | $1,352.74 | -1.56% | 577.56K |
| Jul 9, 2026 | $1,399.20 | $1,407.09 | $1,360.33 | $1,374.13 | +4.46% | 886.48K |
| Jul 8, 2026 | $1,264.23 | $1,329.16 | $1,260.57 | $1,315.51 | +3.35% | 703.38K |
| Jul 7, 2026 | $1,274.59 | $1,299.30 | $1,232.04 | $1,272.81 | -5.45% | 1.21M |
| Jul 6, 2026 | $1,325.74 | $1,371.37 | $1,305.01 | $1,346.13 | +4.50% | 857.61K |
| Jul 2, 2026 | $1,332.85 | $1,382.92 | $1,258.66 | $1,288.16 | -3.27% | 1.21M |
| Jul 1, 2026 | $1,344.89 | $1,386.60 | $1,328.67 | $1,331.73 | -3.66% | 1.52M |
| Jun 30, 2026 | $1,325.91 | $1,388.53 | $1,322.40 | $1,382.36 | +5.30% | 1.71M |
| Jun 29, 2026 | $1,328.39 | $1,342.13 | $1,276.22 | $1,312.77 | -0.04% | 1.05M |
| Jun 26, 2026 | $1,357.45 | $1,373.91 | $1,301.44 | $1,313.32 | -8.69% | 3.48M |
| Jun 25, 2026 | $1,495.18 | $1,510.76 | $1,373.82 | $1,438.30 | +0.23% | 1.00M |
| Jun 24, 2026 | $1,423.02 | $1,446.96 | $1,392.50 | $1,434.95 | +0.79% | 865.56K |
| Jun 23, 2026 | $1,443.04 | $1,486.92 | $1,403.36 | $1,423.76 | -7.42% | 1.64M |
| Jun 22, 2026 | $1,592.69 | $1,594.81 | $1,506.37 | $1,537.88 | -1.65% | 1.11M |
| Jun 18, 2026 | $1,529.24 | $1,581.04 | $1,515.62 | $1,563.70 | +7.97% | 1.94M |
| Jun 17, 2026 | $1,545.56 | $1,548.00 | $1,435.83 | $1,448.21 | — | 1.11M |
