Monolithic Power Systems, Inc. (MPWR) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Monolithic Power Systems, Inc. (MPWR) 10 years ago, it would be worth $18,860.58 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,809.2, while $1000 invested 1 year ago would be worth $1,568.1. This corresponds to total returns of 1,786.06%, 180.92%, 56.81%, respectively, with annualized returns of 34.12%, 22.95%, 56.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 1,321.13 | 1,316.28 | 1,316.28 | 1,337.7 | 1,297.3 | 529,547 |
| August 20, 2026 | 1,311.34 | 1,310.6 | 1,310.6 | 1,327 | 1,295.02 | 434,866 |
| August 19, 2026 | 1,321.12 | 1,300.14 | 1,300.14 | 1,335.19 | 1,267.77 | 710,490 |
| August 18, 2026 | 1,365.45 | 1,333.18 | 1,333.18 | 1,376.53 | 1,303.22 | 1.14M |
| August 17, 2026 | 1,418.01 | 1,415.99 | 1,415.99 | 1,448.76 | 1,411.6 | 487,374 |
| August 14, 2026 | 1,360 | 1,402.01 | 1,402.01 | 1,404.14 | 1,355.11 | 440,257 |
| August 13, 2026 | 1,421.44 | 1,362.55 | 1,362.55 | 1,438.38 | 1,358 | 504,576 |
| August 12, 2026 | 1,451.18 | 1,425.01 | 1,425.01 | 1,464.99 | 1,423.1 | 552,170 |
| August 11, 2026 | 1,413.78 | 1,402.11 | 1,402.11 | 1,431.63 | 1,383.63 | 412,920 |
| August 10, 2026 | 1,428.22 | 1,381.1 | 1,381.1 | 1,430 | 1,379.17 | 492,038 |
| August 07, 2026 | 1,385.97 | 1,401.54 | 1,401.54 | 1,417.09 | 1,370.95 | 599,397 |
| August 06, 2026 | 1,313.25 | 1,359.08 | 1,359.08 | 1,415.37 | 1,305.13 | 625,902 |
| August 05, 2026 | 1,320.01 | 1,345.46 | 1,345.46 | 1,358.61 | 1,308.45 | 699,651 |
| August 04, 2026 | 1,402.1 | 1,335.03 | 1,335.03 | 1,425.99 | 1,333.32 | 1.21M |
| August 03, 2026 | 1,417.78 | 1,344.37 | 1,344.37 | 1,421.61 | 1,305.01 | 1.21M |
| July 31, 2026 | 1,499 | 1,426.03 | 1,426.03 | 1,568.21 | 1,405.96 | 1.54M |
| July 30, 2026 | 1,290.97 | 1,316.18 | 1,316.18 | 1,339.99 | 1,290.63 | 1.69M |
| July 29, 2026 | 1,263.27 | 1,248.76 | 1,248.76 | 1,327.31 | 1,240.02 | 1.15M |
| July 28, 2026 | 1,283.77 | 1,282.01 | 1,282.01 | 1,313.74 | 1,253.7 | 1M |
| July 27, 2026 | 1,340 | 1,339.08 | 1,339.08 | 1,364.85 | 1,284.82 | 805,405 |
| July 23, 2026 | 1,359.81 | 1,397.15 | 1,397.15 | 1,409.99 | 1,359.59 | 688,867 |
| July 22, 2026 | 1,353.93 | 1,398.45 | 1,398.45 | 1,419.92 | 1,350.49 | 540,178 |
| July 21, 2026 | 1,385.82 | 1,383.26 | 1,383.26 | 1,396 | 1,364.62 | 985,359 |
| July 20, 2026 | 1,332.96 | 1,328.8 | 1,328.8 | 1,371.16 | 1,323.75 | 740,907 |
| July 17, 2026 | 1,245.79 | 1,312 | 1,312 | 1,342.81 | 1,231 | 1.02M |
| July 16, 2026 | 1,318.03 | 1,305.65 | 1,305.65 | 1,332.44 | 1,284.21 | 841,538 |
| July 15, 2026 | 1,406.04 | 1,352.66 | 1,352.66 | 1,406.04 | 1,310.12 | 735,086 |
| July 14, 2026 | 1,367.68 | 1,376.41 | 1,376.41 | 1,401.29 | 1,345.01 | 785,163 |
| July 13, 2026 | 1,307.17 | 1,291.38 | 1,291.38 | 1,317.79 | 1,277.64 | 801,826 |
| July 10, 2026 | 1,335.76 | 1,352.74 | 1,352.74 | 1,364.03 | 1,316.21 | 554,186 |
| July 09, 2026 | 1,399.2 | 1,374.13 | 1,374.13 | 1,407.09 | 1,360.33 | 822,521 |
| July 08, 2026 | 1,264.23 | 1,315.51 | 1,315.51 | 1,329.16 | 1,260.57 | 690,120 |
| July 07, 2026 | 1,274.59 | 1,272.81 | 1,272.81 | 1,299.3 | 1,232.04 | 1.21M |
| July 06, 2026 | 1,325.74 | 1,346.13 | 1,346.13 | 1,371.37 | 1,305.01 | 841,998 |
| July 02, 2026 | 1,332.85 | 1,288.16 | 1,288.16 | 1,382.92 | 1,258.66 | 1.18M |
| July 01, 2026 | 1,344.89 | 1,331.73 | 1,331.73 | 1,386.6 | 1,328.67 | 1.3M |
| June 30, 2026 | 1,325.91 | 1,382.36 | 1,382.36 | 1,388.53 | 1,322.4 | 1.49M |
| June 29, 2026 | 1,328.39 | 1,312.77 | 1,312.77 | 1,342.13 | 1,276.22 | 1.05M |
| June 26, 2026 | 1,357.45 | 1,313.32 | 1,313.32 | 1,373.91 | 1,301.44 | 3.4M |
| June 25, 2026 | 1,495.18 | 1,438.3 | 1,438.3 | 1,510.76 | 1,373.82 | 965,058 |
| June 24, 2026 | 1,423.02 | 1,434.95 | 1,434.95 | 1,446.96 | 1,392.5 | 860,166 |
| June 23, 2026 | 1,443.04 | 1,423.76 | 1,423.76 | 1,486.92 | 1,403.36 | 1.6M |
| June 22, 2026 | 1,592.69 | 1,537.88 | 1,537.88 | 1,594.81 | 1,506.37 | 1.08M |
| June 18, 2026 | 1,529.24 | 1,563.7 | 1,563.7 | 1,581.04 | 1,515.62 | 1.87M |
| June 17, 2026 | 1,545.56 | 1,448.21 | 1,448.21 | 1,548 | 1,435.83 | 1.11M |
| June 16, 2026 | 1,650.88 | 1,498.77 | 1,498.77 | 1,656.22 | 1,496.52 | 1.04M |
| June 15, 2026 | 1,652.56 | 1,652.29 | 1,652.29 | 1,666.64 | 1,605.01 | 760,461 |
| June 12, 2026 | 1,592.21 | 1,577.32 | 1,577.32 | 1,598.42 | 1,558.19 | 534,583 |
| June 11, 2026 | 1,523.44 | 1,589.55 | 1,589.55 | 1,593.77 | 1,506.82 | 896,549 |
| June 10, 2026 | 1,510.76 | 1,473.04 | 1,473.04 | 1,563.37 | 1,468.5 | 735,499 |
| June 09, 2026 | 1,597.51 | 1,531.98 | 1,531.98 | 1,627.64 | 1,405 | 979,846 |
| June 08, 2026 | 1,559.67 | 1,559.18 | 1,559.18 | 1,584.36 | 1,518.34 | 870,669 |
| June 05, 2026 | 1,591.25 | 1,481.05 | 1,481.05 | 1,599.99 | 1,473.95 | 1.37M |
| June 04, 2026 | 1,630.04 | 1,652.6 | 1,652.6 | 1,666.69 | 1,591.64 | 648,656 |
| June 03, 2026 | 1,647.51 | 1,689.89 | 1,689.89 | 1,697.35 | 1,617.83 | 423,394 |
| June 02, 2026 | 1,572 | 1,624.99 | 1,624.99 | 1,627.85 | 1,558.11 | 689,426 |
| June 01, 2026 | 1,536.08 | 1,542.39 | 1,542.39 | 1,569.99 | 1,508.24 | 590,561 |
| May 29, 2026 | 1,645 | 1,566.21 | 1,566.21 | 1,657 | 1,556.77 | 1.13M |
| May 28, 2026 | 1,617.75 | 1,633.17 | 1,633.17 | 1,656.78 | 1,575 | 500,968 |
| May 27, 2026 | 1,700 | 1,620.17 | 1,620.17 | 1,700 | 1,592.76 | 858,024 |