Monolithic Power Systems (MPWR) Historical Stock Prices

Monolithic Power Systems, Inc. (MPWR), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Dec 15, 2025	960.80	975.00	946.45	949.40	943.07	690,800
Dec 12, 2025	980.00	988.10	941.37	946.51	940.20	781,600
Dec 11, 2025	967.62	987.59	950.55	981.48	974.94	590,900
Dec 10, 2025	968.54	989.25	962.95	979.02	972.49	446,700
Dec 9, 2025	978.54	988.05	957.39	962.95	956.53	440,200
Dec 8, 2025	976.03	1,002.50	974.46	983.58	977.02	444,800
Dec 5, 2025	964.25	971.12	954.39	963.28	956.86	348,100
Dec 4, 2025	950.10	959.38	931.98	952.74	946.39	478,800
Dec 3, 2025	954.31	962.22	933.82	958.02	951.63	464,100
Dec 2, 2025	938.65	963.91	931.60	952.18	945.83	603,000
Dec 1, 2025	908.72	937.69	894.39	928.35	922.16	545,000
Nov 28, 2025	919.06	930.40	910.03	928.17	921.98	357,500
Nov 26, 2025	920.19	931.78	914.34	924.95	918.78	603,700
Nov 25, 2025	883.69	913.26	864.45	908.61	902.55	559,700
Nov 24, 2025	887.69	903.63	881.89	892.97	887.02	1,145,200
Nov 21, 2025	864.16	883.79	833.18	872.35	866.54	763,000
Nov 20, 2025	908.62	917.44	852.69	857.19	851.48	1,053,100
Nov 19, 2025	866.16	890.84	859.97	884.65	878.75	843,200
Nov 18, 2025	887.22	894.51	852.04	856.96	851.25	878,600
Nov 17, 2025	914.29	924.00	879.42	897.01	891.03	483,900
Nov 14, 2025	879.11	938.54	866.38	920.19	914.06	486,200
Nov 13, 2025	950.67	959.17	912.95	924.29	918.13	675,800
Nov 12, 2025	973.99	980.95	957.00	958.35	951.96	543,900
Nov 11, 2025	967.19	978.76	951.12	954.71	948.35	580,500
Nov 10, 2025	986.65	989.72	947.87	976.31	969.80	608,300

Historical stock data.