Monolithic Power Systems, Inc. - MPWR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	888.55	887.55	887.55	892.54	877	304,300
September 25, 2025	897.65	891.39	891.39	898.19	872.29	336,512
September 24, 2025	920.33	908.45	908.45	920.33	899.9	349,436
September 23, 2025	917.64	914.27	914.27	932.25	907.02	425,500
September 22, 2025	920.4	922.81	922.81	938.04	917.79	416,584
September 19, 2025	923.37	916.36	916.36	923.37	893.07	1.23M
September 18, 2025	895.35	917.78	917.78	924.4	890.09	853,397
September 17, 2025	856.42	877.66	877.66	884.46	850	408,444
September 16, 2025	847.57	857.02	857.02	860.2	844.63	401,264
September 15, 2025	838	849.71	849.71	852.54	831	393,389
September 12, 2025	844.96	834.14	834.14	844.96	830	329,700
September 11, 2025	855.16	840.38	840.38	860.6	830.37	576,065
September 10, 2025	868.88	855.18	855.18	869.7	846	751,897
September 09, 2025	865.71	857.87	857.87	869.32	848.13	282,346
September 08, 2025	869.31	864.32	864.32	879.5	850.66	495,424
September 05, 2025	853.65	865.86	865.86	867.22	846.34	491,525
September 04, 2025	827.56	848.11	848.11	850.14	817.57	424,657
September 03, 2025	830.26	827.56	827.56	830.26	809.54	432,681
September 02, 2025	811.11	823.65	823.65	824.97	800.97	517,496
August 29, 2025	849.41	835.76	835.76	853.49	825.16	568,929
August 28, 2025	866.98	858.46	858.46	875.05	857.4	468,149
August 27, 2025	847.9	866.32	866.32	870	843.53	326,701
August 26, 2025	839.86	850.64	850.64	857.99	839.86	400,132
August 25, 2025	841.41	837.86	837.86	850.44	832.2	348,017
August 22, 2025	822.24	844	844	859.79	820.64	548,835
August 21, 2025	814.22	820.74	820.74	831.31	812	413,072
August 20, 2025	840.83	826.27	826.27	847.57	805.94	673,298
August 19, 2025	854.4	844.8	844.8	868	839.96	558,061
August 18, 2025	823.59	850.31	850.31	853.24	823.01	563,880
August 15, 2025	851.92	826.47	826.47	851.92	823.85	575,639
August 14, 2025	845.53	848.81	848.81	854.99	836.51	582,684
August 13, 2025	845.6	861.8	861.8	865.13	840	543,993
August 12, 2025	807.8	840.56	840.56	844	803	714,110
August 11, 2025	806.23	797.51	797.51	815.4	795.82	540,527
August 08, 2025	798.52	804.29	804.29	815	794.5	356,229
August 07, 2025	816.3	797.94	797.94	819.5	785	640,358
August 06, 2025	800.63	805.85	805.85	806.94	790.07	405,758
August 05, 2025	830	802.78	802.78	834.44	774.14	988,895
August 04, 2025	791.42	830.63	830.63	831.97	778.9	1.36M
August 01, 2025	740	785.62	785.62	803	711.46	1.52M
July 31, 2025	731.24	711.24	711.24	740	706	1.34M
July 30, 2025	734.46	730.54	730.54	747.5	726.05	629,956
July 29, 2025	745.52	724.37	724.37	751.49	715	487,071
July 28, 2025	722.56	738.55	738.55	741.07	721.72	545,600
July 25, 2025	711.61	714.68	714.68	718.25	704.02	275,910
July 24, 2025	717.46	713	713	720.82	702.56	343,509
July 23, 2025	717.88	720.01	720.01	721.46	708	401,900
July 22, 2025	723.49	719.98	719.98	729.95	702.32	554,220
July 21, 2025	728.59	724.77	724.77	737.76	723.91	409,706
July 18, 2025	719.89	725.24	725.24	725.83	705.84	432,751
July 17, 2025	709.89	713.57	713.57	717.72	703.43	431,703
July 16, 2025	716.54	714.03	714.03	722.23	686.87	779,809
July 15, 2025	742.75	717.62	717.62	754.42	716.98	585,606
July 14, 2025	729.43	721.14	721.14	729.58	703.06	561,207
July 11, 2025	735.96	736.06	736.06	747.83	733.05	304,684
July 10, 2025	756.41	740.45	740.45	756.41	735.4	386,935
July 09, 2025	762.01	751.14	751.14	778.86	730	584,820
July 08, 2025	753.16	761.31	761.31	770.15	750.16	504,242
July 07, 2025	748.23	741.17	741.17	755.31	736.63	450,936
July 03, 2025	770	758.64	758.64	776.88	754.41	400,100

Monolithic Power Systems, Inc. (MPWR) NASDAQ