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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	869.25	920.19	920.19	938.49	866.38	475,592
November 13, 2025	950.67	924.29	924.29	958.78	912.95	647,762
November 12, 2025	973.99	958.35	958.35	980.95	957	543,900
November 11, 2025	967.19	954.71	954.71	978.76	951.12	580,500
November 10, 2025	986.65	976.31	976.31	989.72	947.87	608,506
November 07, 2025	944	958.26	958.26	959.01	904.06	740,045
November 06, 2025	1,004	958.07	958.07	1,006	954.51	616,945
November 05, 2025	961.04	1,000.15	1,000.15	1,014.99	956.68	697,162
November 04, 2025	966.12	957.87	957.87	976.91	953.09	866,121
November 03, 2025	1,030	1,003.93	1,003.93	1,040.39	984.75	828,008
October 31, 2025	1,020.16	1,005	1,005	1,038.33	935.93	1.65M
October 30, 2025	1,070.76	1,087.56	1,087.56	1,100.51	1,070.76	1.26M
October 29, 2025	1,095.97	1,094.08	1,094.08	1,123.38	1,090.5	817,568
October 28, 2025	1,097.85	1,086.36	1,086.36	1,111.03	1,085.99	475,891
October 27, 2025	1,097.28	1,105.05	1,105.05	1,112.06	1,093.7	555,034
October 24, 2025	1,086.1	1,074.91	1,074.91	1,091.91	1,073.53	378,719
October 23, 2025	1,045	1,070.8	1,070.8	1,076	1,038.6	727,353
October 22, 2025	1,013.55	1,001.4	1,001.4	1,022.76	980.78	713,158
October 21, 2025	1,027.32	1,028.67	1,028.67	1,035.7	1,012.35	254,173
October 20, 2025	1,018.58	1,031.59	1,031.59	1,037.89	1,018.58	442,631
October 17, 2025	1,002.9	1,004.65	1,004.65	1,024.34	994.86	502,945
October 16, 2025	1,011.52	1,026.83	1,026.83	1,041.5	1,007.93	517,834
October 15, 2025	1,000	1,007.93	1,007.93	1,016.96	987.31	632,176
October 14, 2025	967.54	968.25	968.25	994.83	960	754,100
October 13, 2025	967.6	981.67	981.67	990.67	953.66	774,368
October 10, 2025	985.45	904.44	904.44	990.25	901.39	872,625
October 09, 2025	973.83	979.25	979.25	980.1	961.94	361,405
October 08, 2025	947.19	980.9	980.9	983.48	945.99	570,450
October 07, 2025	969.7	945.49	945.49	972.74	940.88	423,286
October 06, 2025	932.58	968.1	968.1	986.63	930.61	652,354
October 03, 2025	940.44	918.83	918.83	954.81	916.8	420,468
October 02, 2025	927.25	930.51	930.51	940.11	925.05	388,983
October 01, 2025	907.37	915.87	915.87	923.34	894.89	444,382
September 30, 2025	898.16	920.64	920.64	929.5	894.38	505,776
September 29, 2025	908.52	886.59	885.03	915.65	885.92	333,465
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

Monolithic Power Systems, Inc. (MPWR) NASDAQ