Skip to main content
Monolithic Power Systems, Inc. (MPWR)
NASDAQ: MPWR · Real-Time Price · USD
1,313.32
-124.98 (-8.69%)
At close: Jun 26, 2026, 4:00 PM EDT
1,318.44
+5.12 (0.39%)
After-hours: Jun 26, 2026, 7:58 PM EDT

Monolithic Power Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261,357.451,373.911,301.441,313.321,313.32-8.69%3,402,432
Jun 25, 20261,495.181,510.761,373.821,438.301,438.300.23%965,068
Jun 24, 20261,423.021,446.961,392.501,434.951,434.950.79%864,874
Jun 23, 20261,443.041,486.921,403.361,423.761,423.76-7.42%1,636,567
Jun 22, 20261,592.691,594.811,506.371,537.881,537.88-1.65%1,109,278
Jun 18, 20261,529.241,581.041,515.621,563.701,563.707.97%1,935,562
Jun 17, 20261,545.561,548.001,435.831,448.211,448.21-3.37%1,111,854
Jun 16, 20261,650.881,656.221,496.521,498.771,498.77-9.29%1,039,737
Jun 15, 20261,652.561,666.641,605.011,652.291,652.294.75%761,343
Jun 12, 20261,592.211,598.421,558.191,577.321,577.32-0.77%567,710
Jun 11, 20261,523.441,593.771,506.821,589.551,589.557.91%897,138
Jun 10, 20261,510.761,563.371,468.501,473.041,473.04-3.85%737,333
Jun 9, 20261,597.511,627.641,405.001,531.981,531.98-1.74%985,916
Jun 8, 20261,559.671,584.361,518.341,559.181,559.185.28%870,854
Jun 5, 20261,591.251,599.991,473.951,481.051,481.05-10.38%1,369,017
Jun 4, 20261,630.041,666.691,591.641,652.601,652.60-2.21%679,218
Jun 3, 20261,647.511,697.351,617.831,689.891,689.893.99%443,731
Jun 2, 20261,572.001,627.851,558.111,624.991,624.995.36%693,297
Jun 1, 20261,536.081,569.991,508.241,542.391,542.39-1.52%593,314
May 29, 20261,645.001,657.001,556.771,566.211,566.21-4.10%1,164,331
May 28, 20261,616.931,656.781,575.001,633.171,633.170.80%501,242
May 27, 20261,707.621,707.621,592.761,620.171,620.17-2.57%859,588
May 26, 20261,650.491,714.091,622.101,662.981,662.984.60%821,504
May 22, 20261,579.621,596.751,560.001,589.811,589.811.83%476,701
May 21, 20261,535.801,562.491,516.011,561.251,561.250.51%450,118
May 20, 20261,492.371,555.551,481.071,553.271,553.275.80%753,287
May 19, 20261,434.911,493.141,412.891,468.111,468.11-1.23%639,546
May 18, 20261,563.281,579.991,458.441,486.331,486.33-4.11%807,341
May 15, 20261,562.551,587.741,548.611,550.021,550.02-3.96%685,355
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, 20261,008.381,096.161,008.381,093.351,093.359.30%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
Mar 3, 20261,108.331,130.181,068.811,074.371,072.23-5.97%820,600
Mar 2, 20261,108.081,144.601,102.461,142.581,140.30-0.01%540,362
Feb 27, 20261,156.071,163.381,128.601,142.741,140.46-3.17%805,468
Feb 26, 20261,237.201,239.701,152.781,180.131,177.78-4.21%644,548
Feb 25, 20261,226.811,256.221,220.241,231.951,229.491.51%435,520
Feb 24, 20261,200.011,240.251,161.811,213.671,211.251.98%610,616
Feb 23, 20261,204.441,220.001,171.421,190.061,187.69-1.17%463,260
Feb 20, 20261,160.311,205.751,160.311,204.101,201.702.46%375,908
Feb 19, 20261,170.281,175.621,152.851,175.221,172.88-1.10%302,187
Feb 18, 20261,177.731,202.921,172.351,188.321,185.951.29%357,201
Feb 17, 20261,150.151,191.351,139.631,173.181,170.840.15%446,781
Feb 13, 20261,149.061,173.381,136.091,171.471,169.131.34%434,361
Feb 12, 20261,206.251,225.171,151.231,155.931,153.62-3.41%726,415
Feb 11, 20261,165.001,204.001,154.401,196.731,194.344.79%769,172
Feb 10, 20261,197.261,197.261,127.341,142.021,139.74-5.32%779,568
Feb 9, 20261,216.001,240.901,180.221,206.181,203.77-1.92%660,941
Feb 6, 20261,250.001,250.001,169.621,229.821,227.376.39%1,557,036
Feb 5, 20261,125.601,179.001,100.001,155.991,153.681.69%820,359
Feb 4, 20261,167.501,226.301,109.001,136.831,134.56-2.40%1,263,257
Feb 3, 20261,185.011,199.761,142.711,164.831,162.51-0.72%840,260