Monolithic Power Systems, Inc. (MPWR) NASDAQ
1,624.99
+82.6(+5.36%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1,624.99
+82.6(+5.36%)
Currency In USD
If you invested $1000 in Monolithic Power Systems, Inc. (MPWR) 10 years ago, it would be worth $25,707.8 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,904.59, while $1000 invested 1 year ago would be worth $2,448.71. This corresponds to total returns of 2,470.78%, 390.46%, 144.87%, respectively, with annualized returns of 38.33%, 37.42%, 144.87%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 1,650.49 | 1,662.98 | 1,662.98 | 1,714.09 | 1,622.1 | 819,716 |
| May 22, 2026 | 1,573 | 1,589.81 | 1,589.81 | 1,596.75 | 1,560 | 467,317 |
| May 21, 2026 | 1,535.8 | 1,561.25 | 1,561.25 | 1,562.42 | 1,516.01 | 423,135 |
| May 20, 2026 | 1,492.37 | 1,553.27 | 1,553.27 | 1,555.55 | 1,481.07 | 752,746 |
| May 19, 2026 | 1,434.91 | 1,468.11 | 1,468.11 | 1,493.14 | 1,412.89 | 634,835 |
| May 18, 2026 | 1,563.28 | 1,486.33 | 1,486.33 | 1,579.99 | 1,458.44 | 806,637 |
| May 15, 2026 | 1,561.64 | 1,550.02 | 1,550.02 | 1,587.74 | 1,548.61 | 684,958 |
| May 14, 2026 | 1,639.85 | 1,613.97 | 1,613.97 | 1,644.9 | 1,602.51 | 373,372 |
| May 13, 2026 | 1,631.2 | 1,650.35 | 1,650.35 | 1,675.42 | 1,614 | 625,650 |
| May 12, 2026 | 1,619.54 | 1,599.52 | 1,599.52 | 1,622.01 | 1,538.25 | 731,743 |
| May 11, 2026 | 1,594.49 | 1,661.1 | 1,661.1 | 1,663.99 | 1,585 | 526,350 |
| May 08, 2026 | 1,608.64 | 1,600.84 | 1,600.84 | 1,617.05 | 1,581.94 | 678,177 |
| May 07, 2026 | 1,636.33 | 1,575.96 | 1,575.96 | 1,636.33 | 1,559 | 599,301 |
| May 06, 2026 | 1,581 | 1,652.35 | 1,652.35 | 1,662 | 1,556.31 | 852,807 |
| May 05, 2026 | 1,588.94 | 1,588.12 | 1,588.12 | 1,607.87 | 1,557.05 | 679,484 |
| May 04, 2026 | 1,590.47 | 1,573.3 | 1,573.3 | 1,603.7 | 1,552.84 | 515,402 |
| May 01, 2026 | 1,564.56 | 1,583.48 | 1,583.48 | 1,589.71 | 1,521 | 898,218 |
| April 30, 2026 | 1,550 | 1,614.41 | 1,614.41 | 1,621.91 | 1,541.61 | 1.07M |
| April 29, 2026 | 1,550.96 | 1,526.84 | 1,526.84 | 1,554.41 | 1,507.34 | 688,001 |
| April 28, 2026 | 1,527.32 | 1,504.08 | 1,504.08 | 1,537.74 | 1,488.03 | 636,681 |
| April 27, 2026 | 1,610.43 | 1,587.57 | 1,587.57 | 1,621.03 | 1,550.92 | 607,882 |
| April 24, 2026 | 1,626.33 | 1,632.06 | 1,632.06 | 1,661.79 | 1,595.9 | 691,450 |
| April 23, 2026 | 1,550.4 | 1,592.17 | 1,592.17 | 1,597.76 | 1,533 | 625,058 |
| April 22, 2026 | 1,545.06 | 1,522.04 | 1,522.04 | 1,560.09 | 1,519.21 | 537,374 |
| April 21, 2026 | 1,502.26 | 1,527.95 | 1,527.95 | 1,548.17 | 1,499.6 | 551,622 |
| April 20, 2026 | 1,471.45 | 1,490.86 | 1,490.86 | 1,492.75 | 1,453.67 | 380,579 |
| April 17, 2026 | 1,437.62 | 1,468.35 | 1,468.35 | 1,479.23 | 1,420.34 | 634,909 |
| April 16, 2026 | 1,365.62 | 1,402.81 | 1,402.81 | 1,405.14 | 1,353.55 | 467,490 |
| April 15, 2026 | 1,345.72 | 1,353 | 1,353 | 1,362.25 | 1,329.46 | 465,705 |
| April 14, 2026 | 1,372.49 | 1,363.42 | 1,363.42 | 1,378.55 | 1,349.01 | 539,589 |
| April 13, 2026 | 1,336.41 | 1,372.23 | 1,372.23 | 1,377.25 | 1,332.04 | 393,266 |
| April 10, 2026 | 1,339.01 | 1,353.85 | 1,353.85 | 1,370 | 1,339.01 | 522,060 |
| April 09, 2026 | 1,312.94 | 1,334.21 | 1,334.21 | 1,340.11 | 1,303.94 | 554,708 |
| April 08, 2026 | 1,255.26 | 1,312.94 | 1,312.94 | 1,322.62 | 1,251.98 | 999,732 |
| April 07, 2026 | 1,179.21 | 1,191.22 | 1,191.22 | 1,194.73 | 1,153.17 | 438,900 |
| April 06, 2026 | 1,128.35 | 1,180.03 | 1,180.03 | 1,182.57 | 1,128.03 | 498,877 |
| April 02, 2026 | 1,071.89 | 1,118.49 | 1,118.49 | 1,125.72 | 1,071.89 | 343,932 |
| April 01, 2026 | 1,100.75 | 1,119.51 | 1,119.51 | 1,138.42 | 1,095.01 | 667,940 |
| March 31, 2026 | 1,008.38 | 1,093.35 | 1,093.35 | 1,096.16 | 1,008.38 | 815,006 |
| March 30, 2026 | 1,057.91 | 1,002.34 | 1,000.34 | 1,057.91 | 996.01 | 588,619 |
| March 27, 2026 | 1,049.26 | 1,053.01 | 1,050.91 | 1,073.36 | 1,039.04 | 537,233 |
| March 26, 2026 | 1,101.48 | 1,058.28 | 1,056.17 | 1,112.44 | 1,057.02 | 545,975 |
| March 25, 2026 | 1,116.32 | 1,118.66 | 1,116.43 | 1,127.74 | 1,101.86 | 308,501 |
| March 24, 2026 | 1,068.75 | 1,101.59 | 1,099.39 | 1,109.99 | 1,060 | 429,247 |
| March 23, 2026 | 1,100 | 1,076.35 | 1,074.2 | 1,108.88 | 1,074.85 | 466,826 |
| March 20, 2026 | 1,094.44 | 1,068.85 | 1,066.72 | 1,103.27 | 1,050.9 | 1.03M |
| March 19, 2026 | 1,041.46 | 1,092.69 | 1,090.51 | 1,104.1 | 1,033.94 | 363,321 |
| March 18, 2026 | 1,080.58 | 1,075.29 | 1,073.14 | 1,094.5 | 1,070.61 | 555,200 |
| March 17, 2026 | 1,069.85 | 1,066.66 | 1,064.53 | 1,085 | 1,060.01 | 329,801 |
| March 16, 2026 | 1,078.84 | 1,077.4 | 1,075.25 | 1,097.07 | 1,073.77 | 478,370 |
| March 13, 2026 | 1,054.17 | 1,052.59 | 1,050.49 | 1,083.93 | 1,042.85 | 403,593 |
| March 12, 2026 | 1,045.94 | 1,033.88 | 1,031.82 | 1,049.43 | 1,021.78 | 482,121 |
| March 11, 2026 | 1,059.06 | 1,071.09 | 1,068.95 | 1,078.29 | 1,053.82 | 326,205 |
| March 10, 2026 | 1,051.78 | 1,055.82 | 1,053.71 | 1,091.38 | 1,040 | 447,979 |
| March 09, 2026 | 1,013.05 | 1,062 | 1,059.88 | 1,066.02 | 988 | 870,545 |