Monolithic Power Systems, Inc.

MPWR · NASDAQ

Prices in USD

Historical prices

Monolithic Power Systems, Inc. (MPWR), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jan 22, 20261,092.641,098.931,071.941,076.671,071.30409,400
Jan 21, 20261,046.841,087.811,043.891,074.931,069.57601,200
Jan 20, 20261,009.511,055.001,008.501,034.491,029.33661,900
Jan 16, 20261,030.001,047.991,019.491,033.171,028.02547,700
Jan 15, 20261,014.061,041.951,008.051,009.541,004.51537,200
Jan 14, 2026980.55998.65964.11983.60978.70420,900
Jan 13, 2026976.541,004.74970.74983.28978.38341,900
Jan 12, 2026946.46970.99944.00967.16962.34350,200
Jan 9, 2026965.00975.63950.41958.97954.19529,500
Jan 8, 2026947.67960.37941.10959.09954.31457,300
Jan 7, 2026990.28998.59936.74959.08954.30727,100
Jan 6, 2026969.791,009.59967.361,005.381,000.37658,900
Jan 5, 2026946.16966.06938.24955.03950.27649,100
Jan 2, 2026927.61957.10926.18936.31931.64618,800
Dec 31, 2025926.36928.07906.33906.36901.84381,900
Dec 30, 2025929.39935.16923.12923.91917.75287,900
Dec 29, 2025938.00949.29928.90930.04923.84446,300
Dec 26, 2025960.44960.44944.62946.32940.01221,600
Dec 24, 2025954.75958.08947.05953.25946.90191,700
Dec 23, 2025939.88946.51935.83943.55937.26355,300
Dec 22, 2025976.05976.05937.10945.16938.86569,200
Dec 19, 2025941.89966.33937.11937.11930.865,577,200
Dec 18, 2025936.41951.63922.88929.48923.28731,400
Dec 17, 2025959.61966.14909.00912.25906.17855,800
Dec 16, 2025947.81968.84942.00951.36945.02577,000