Monolithic Power Systems, Inc. - Common Stock (MPWR)
906.36
-17.55 (-1.90%)
NASDAQ · Last Trade: Jan 1st, 9:13 AM EST
Historical Prices For Monolithic Power Systems, Inc. - Common Stock (MPWR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 926.36 | 928.07 | 906.33 | 906.36 | 381,893 | 906.36 |
| 12/30/2025 | 929.39 | 935.16 | 923.12 | 923.91 | 287,895 | 922.35 |
| 12/29/2025 | 938.00 | 949.29 | 928.90 | 930.04 | 446,368 | 928.47 |
| 12/26/2025 | 960.44 | 960.44 | 944.62 | 946.32 | 221,595 | 944.72 |
| 12/24/2025 | 954.75 | 958.08 | 947.05 | 953.25 | 191,717 | 951.64 |
| 12/23/2025 | 939.88 | 946.51 | 935.83 | 943.55 | 355,317 | 941.96 |
| 12/22/2025 | 976.05 | 976.05 | 937.10 | 945.16 | 569,164 | 943.56 |
| 12/19/2025 | 941.89 | 966.33 | 937.11 | 937.11 | 5,577,199 | 935.53 |
| 12/18/2025 | 936.41 | 951.63 | 922.88 | 929.48 | 730,811 | 927.91 |
| 12/17/2025 | 959.61 | 966.13 | 909.00 | 912.25 | 855,769 | 910.71 |
| 12/16/2025 | 947.81 | 968.84 | 942.00 | 951.36 | 576,842 | 949.75 |
| 12/15/2025 | 960.80 | 975.00 | 946.45 | 949.40 | 690,790 | 947.80 |
| 12/12/2025 | 980.00 | 988.10 | 941.37 | 946.51 | 781,916 | 944.91 |
| 12/11/2025 | 967.62 | 987.59 | 950.55 | 981.48 | 622,458 | 979.82 |
| 12/10/2025 | 968.54 | 989.25 | 962.95 | 979.02 | 446,698 | 977.37 |
| 12/09/2025 | 978.54 | 988.05 | 957.39 | 962.95 | 440,218 | 961.32 |
| 12/08/2025 | 976.03 | 1,002.50 | 974.46 | 983.58 | 444,980 | 981.92 |
| 12/05/2025 | 964.25 | 971.12 | 954.39 | 963.27 | 348,121 | 961.65 |
| 12/04/2025 | 950.10 | 959.38 | 931.98 | 952.74 | 478,977 | 951.13 |
| 12/03/2025 | 954.31 | 962.22 | 933.82 | 958.02 | 464,053 | 956.40 |
| 12/02/2025 | 938.65 | 963.91 | 931.60 | 952.18 | 602,986 | 950.57 |
| 12/01/2025 | 908.72 | 937.69 | 894.39 | 928.35 | 544,954 | 926.78 |
| 11/28/2025 | 919.06 | 930.40 | 910.03 | 928.17 | 357,468 | 926.60 |
| 11/26/2025 | 920.19 | 931.78 | 914.34 | 924.95 | 603,714 | 923.39 |
| 11/25/2025 | 883.69 | 913.25 | 864.45 | 908.61 | 559,686 | 907.08 |
| 11/24/2025 | 887.69 | 903.63 | 881.89 | 892.97 | 1,144,080 | 891.46 |
| 11/21/2025 | 864.16 | 883.78 | 833.18 | 872.35 | 763,007 | 870.88 |
| 11/20/2025 | 908.62 | 917.44 | 852.68 | 857.19 | 1,052,089 | 855.74 |
| 11/19/2025 | 866.16 | 890.84 | 859.97 | 884.65 | 843,215 | 883.16 |
| 11/18/2025 | 887.22 | 894.51 | 852.04 | 856.96 | 878,648 | 855.51 |
| 11/17/2025 | 914.29 | 924.00 | 879.42 | 897.01 | 483,914 | 895.50 |
| 11/14/2025 | 879.11 | 938.54 | 866.38 | 920.19 | 486,196 | 918.64 |
| 11/13/2025 | 950.67 | 959.17 | 912.95 | 924.29 | 675,835 | 922.73 |
| 11/12/2025 | 973.99 | 980.95 | 957.00 | 958.35 | 542,884 | 956.73 |
| 11/11/2025 | 967.19 | 978.76 | 951.12 | 954.71 | 580,507 | 953.10 |
| 11/10/2025 | 986.65 | 989.72 | 947.87 | 976.31 | 608,317 | 974.66 |
| 11/07/2025 | 944.00 | 959.01 | 904.06 | 958.26 | 740,048 | 956.64 |
| 11/06/2025 | 995.15 | 1,006.00 | 954.09 | 958.07 | 676,746 | 956.45 |
| 11/05/2025 | 961.04 | 1,014.99 | 956.68 | 1,000.15 | 697,124 | 998.46 |
| 11/04/2025 | 966.12 | 976.91 | 953.09 | 957.87 | 865,125 | 956.25 |
| 11/03/2025 | 1,030.00 | 1,040.39 | 984.75 | 1,003.93 | 827,966 | 1,002.23 |
| 10/31/2025 | 1,020.16 | 1,038.32 | 935.93 | 1,005.00 | 1,646,494 | 1,003.30 |
| 10/30/2025 | 1,070.76 | 1,100.51 | 1,070.76 | 1,087.56 | 1,320,664 | 1,085.72 |
| 10/29/2025 | 1,095.97 | 1,123.38 | 1,090.50 | 1,094.08 | 817,546 | 1,092.23 |
| 10/28/2025 | 1,097.85 | 1,111.03 | 1,085.99 | 1,086.36 | 475,687 | 1,084.53 |
| 10/27/2025 | 1,097.28 | 1,112.06 | 1,093.69 | 1,105.05 | 554,979 | 1,103.18 |
| 10/24/2025 | 1,086.10 | 1,091.91 | 1,073.53 | 1,074.91 | 378,721 | 1,073.10 |
| 10/23/2025 | 1,045.00 | 1,076.00 | 1,038.59 | 1,070.80 | 727,562 | 1,068.99 |
| 10/22/2025 | 1,013.55 | 1,022.76 | 980.77 | 1,001.40 | 713,062 | 999.71 |
| 10/21/2025 | 1,027.32 | 1,035.70 | 1,012.35 | 1,028.67 | 255,033 | 1,026.93 |
| 10/20/2025 | 1,018.58 | 1,037.89 | 1,018.58 | 1,031.59 | 442,603 | 1,029.85 |
| 10/17/2025 | 1,002.90 | 1,024.34 | 994.86 | 1,004.65 | 502,947 | 1,002.95 |
| 10/16/2025 | 1,011.52 | 1,041.50 | 1,007.93 | 1,026.83 | 517,814 | 1,025.10 |
| 10/15/2025 | 1,000.00 | 1,016.96 | 987.30 | 1,007.93 | 632,049 | 1,006.23 |
| 10/14/2025 | 967.54 | 994.83 | 960.00 | 968.25 | 753,953 | 966.62 |
| 10/13/2025 | 967.60 | 990.67 | 953.66 | 981.67 | 774,220 | 980.01 |
| 10/10/2025 | 985.45 | 990.25 | 901.39 | 904.44 | 872,626 | 902.91 |
| 10/09/2025 | 973.83 | 980.10 | 961.94 | 979.25 | 361,392 | 977.60 |
| 10/08/2025 | 947.19 | 983.48 | 945.99 | 980.90 | 570,449 | 979.24 |
| 10/07/2025 | 969.70 | 972.74 | 940.88 | 945.49 | 423,067 | 943.89 |
| 10/06/2025 | 932.58 | 986.63 | 930.61 | 968.10 | 652,320 | 966.47 |
| 10/03/2025 | 940.44 | 954.80 | 916.80 | 918.83 | 420,470 | 917.28 |
| 10/02/2025 | 927.25 | 940.11 | 925.04 | 930.51 | 389,468 | 928.94 |
| 10/01/2025 | 907.37 | 923.34 | 894.89 | 915.87 | 444,294 | 914.32 |