Monolithic Power Systems, Inc. (MPWR) Charts

$758.64

$5.76 (-0.75%)
Last update: 01:00 PM EST
Day's range
$754.41
Day's range
$776.88

5 DAY PERFORMANCE

+1.56%

1 MONTH PERFORMANCE

+10.42%

3 MONTH PERFORMANCE

+58.91%

6 MONTH PERFORMANCE

+20.21%

YEAR-TO-DATE PERFORMANCE

+28.21%

1 YEAR PERFORMANCE

-9.86%

Monolithic Power Systems, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/03/2025 $770.00 $758.64 (-1.48%) $776.88 $754.41 400.10 K $36.30 B
07/02/2025 $743.09 $764.40 (2.87%) $770.00 $735.76 578.87 K $36.58 B
07/01/2025 $729.23 $746.97 (2.43%) $756.74 $722.25 587.23 K $35.74 B
06/30/2025 $737.48 $731.38 (-0.83%) $741.49 $723.20 396.53 K $35.00 B
06/27/2025 $736.09 $736.03 (-0.01%) $745.48 $724.98 562.30 K $35.22 B
06/26/2025 $728.00 $735.17 (0.98%) $744.01 $718.99 494.55 K $35.18 B
06/25/2025 $717.32 $722.82 (0.77%) $724.99 $708.83 337.44 K $34.59 B
06/24/2025 $705.85 $716.58 (1.52%) $719.15 $700.65 709.97 K $34.29 B
06/23/2025 $685.90 $692.62 (0.98%) $695.00 $671.18 480.64 K $33.14 B
06/20/2025 $704.97 $685.90 (-2.71%) $704.97 $676.66 1.07 M $32.82 B
06/18/2025 $693.85 $693.24 (-0.09%) $706.40 $686.06 455.22 K $33.17 B
06/17/2025 $700.00 $690.87 (-1.3%) $710.73 $689.82 430.41 K $33.06 B
06/16/2025 $684.46 $706.59 (3.23%) $712.73 $681.22 613.94 K $33.81 B
06/13/2025 $699.85 $673.01 (-3.84%) $702.94 $670.00 1.03 M $32.20 B
06/12/2025 $713.44 $718.57 (0.72%) $730.00 $713.41 322.80 K $34.38 B
06/11/2025 $736.61 $720.83 (-2.14%) $740.90 $709.21 565.10 K $34.49 B
06/10/2025 $712.72 $731.84 (2.68%) $738.81 $708.80 901.25 K $35.02 B
06/09/2025 $693.54 $706.28 (1.84%) $711.00 $689.90 550.53 K $33.80 B
06/06/2025 $698.27 $687.08 (-1.6%) $698.76 $685.52 293.53 K $32.88 B
06/05/2025 $701.76 $681.06 (-2.95%) $705.90 $674.82 568.87 K $32.59 B
06/04/2025 $693.39 $694.75 (0.2%) $721.27 $689.19 534.66 K $33.24 B
06/03/2025 $669.79 $685.76 (2.38%) $688.80 $662.79 521.39 K $32.81 B
06/02/2025 $661.31 $668.66 (1.11%) $671.15 $655.50 422.82 K $32.00 B
05/30/2025 $671.53 $661.90 (-1.43%) $679.97 $643.36 950.48 K $31.67 B
05/29/2025 $699.51 $680.72 (-2.69%) $699.51 $677.11 419.85 K $32.57 B
05/28/2025 $686.06 $677.48 (-1.25%) $689.40 $675.47 517.83 K $32.42 B
05/27/2025 $683.33 $685.52 (0.32%) $689.52 $671.66 787.65 K $32.80 B
05/23/2025 $649.99 $662.18 (1.88%) $668.11 $648.68 508.54 K $31.69 B
05/22/2025 $680.02 $672.20 (-1.15%) $694.82 $671.07 461.34 K $32.17 B
05/21/2025 $691.00 $678.62 (-1.79%) $703.97 $674.47 487.50 K $32.47 B
05/20/2025 $695.50 $700.17 (0.67%) $702.23 $692.77 421.12 K $33.50 B
05/19/2025 $692.78 $702.39 (1.39%) $706.70 $688.10 512.54 K $33.61 B
05/16/2025 $712.75 $715.40 (0.37%) $716.79 $696.45 362.17 K $34.23 B
05/15/2025 $725.62 $710.32 (-2.11%) $730.36 $703.35 981.49 K $33.99 B
05/14/2025 $737.00 $734.28 (-0.37%) $755.00 $725.85 589.59 K $35.14 B
05/13/2025 $705.75 $737.73 (4.53%) $742.20 $705.75 909.30 K $35.30 B
05/12/2025 $693.98 $709.23 (2.2%) $721.00 $680.00 1.51 M $33.94 B
05/09/2025 $647.48 $637.77 (-1.5%) $656.00 $630.62 639.27 K $30.52 B
05/08/2025 $648.79 $639.93 (-1.37%) $656.41 $630.00 638.32 K $30.62 B
05/07/2025 $621.67 $636.71 (2.42%) $640.52 $613.00 569.46 K $30.47 B
05/06/2025 $620.29 $622.99 (0.44%) $631.42 $612.95 567.37 K $29.81 B
05/05/2025 $634.66 $627.40 (-1.14%) $642.60 $626.00 629.00 K $30.02 B
05/02/2025 $614.68 $636.89 (3.61%) $649.40 $608.96 1.65 M $30.48 B
05/01/2025 $600.00 $601.63 (0.27%) $614.00 $594.84 990.10 K $28.79 B
04/30/2025 $565.21 $593.10 (4.93%) $595.92 $562.38 785.14 K $28.38 B
04/29/2025 $584.14 $586.74 (0.45%) $593.76 $574.87 783.89 K $28.08 B
04/28/2025 $580.07 $585.21 (0.89%) $591.39 $564.22 552.46 K $28.00 B
04/25/2025 $577.21 $583.72 (1.13%) $588.25 $568.96 508.77 K $27.93 B
04/24/2025 $548.41 $580.75 (5.9%) $582.57 $546.76 1.05 M $27.79 B
04/23/2025 $545.91 $536.97 (-1.64%) $553.98 $532.71 828.70 K $25.69 B
04/22/2025 $512.36 $511.82 (-0.11%) $526.57 $506.31 859.40 K $24.49 B
04/21/2025 $512.72 $508.19 (-0.88%) $514.83 $496.40 798.85 K $24.32 B
04/17/2025 $538.00 $523.58 (-2.68%) $539.82 $514.29 864.61 K $25.05 B
04/16/2025 $518.07 $524.86 (1.31%) $531.08 $499.69 1.28 M $25.12 B
04/15/2025 $545.21 $544.25 (-0.18%) $554.77 $537.35 634.43 K $26.04 B
04/14/2025 $560.75 $538.80 (-3.91%) $560.75 $532.12 1.29 M $25.78 B
04/11/2025 $489.69 $533.13 (8.87%) $538.44 $476.00 2.22 M $25.51 B
04/10/2025 $525.98 $484.71 (-7.85%) $530.64 $470.22 2.15 M $23.19 B
04/09/2025 $459.01 $561.84 (22.4%) $567.71 $449.53 2.34 M $26.88 B
04/08/2025 $508.61 $455.19 (-10.5%) $515.92 $438.86 1.59 M $21.78 B
04/07/2025 $465.10 $488.62 (5.06%) $525.04 $442.69 1.81 M $23.38 B