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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	743.09	764.4	764.4	770	735.76	578,867
July 01, 2025	729.23	746.97	746.97	756.74	722.25	587,232
June 30, 2025	737.48	731.38	731.38	741.49	723.2	396,528
June 27, 2025	736.09	736.03	736.03	745.48	724.98	562,300
June 26, 2025	728	735.17	735.17	744.01	718.99	494,548
June 25, 2025	717.32	722.82	722.82	724.99	708.83	337,437
June 24, 2025	705.85	716.58	716.58	718.69	705.71	634,187
June 23, 2025	685.9	692.62	692.62	695	671.18	480,644
June 20, 2025	704.97	685.9	685.9	704.97	676.66	1.07M
June 18, 2025	693.85	693.24	693.24	706.4	686.06	455,221
June 17, 2025	700	690.87	690.87	710.73	689.82	430,405
June 16, 2025	684.46	706.59	706.59	712.73	681.22	613,938
June 13, 2025	699.85	673.01	673.01	702.94	670	1.03M
June 12, 2025	713.44	718.57	718.57	730	713.41	322,799
June 11, 2025	736.61	720.83	720.83	740.9	709.21	565,097
June 10, 2025	712.72	731.84	731.84	738.81	708.8	901,254
June 09, 2025	693.54	706.28	706.28	711	689.9	550,527
June 06, 2025	698.27	687.08	687.08	698.76	685.52	293,532
June 05, 2025	701.76	681.06	681.06	705.9	674.82	568,871
June 04, 2025	669.79	694.75	694.75	721.27	669.79	501,575
June 03, 2025	669.79	685.76	685.76	688.8	662.79	521,392
June 02, 2025	661.31	668.66	668.66	671.15	655.5	422,818
May 30, 2025	671.53	661.9	661.9	679.97	643.36	950,478
May 29, 2025	699.51	680.72	680.72	699.51	677.11	419,847
May 28, 2025	686.06	677.48	677.48	689.4	675.47	517,834
May 27, 2025	683.33	685.52	685.52	689.52	671.66	787,654
May 23, 2025	649.99	662.18	662.18	668.11	648.68	508,484
May 22, 2025	680.02	672.2	672.2	694.82	671.07	460,611
May 21, 2025	691	678.62	678.62	703.97	674.47	486,176
May 20, 2025	695.5	700.17	700.17	702.23	692.77	421,400
May 19, 2025	692.78	702.39	702.39	706.7	688.1	512,542
May 16, 2025	712.75	715.4	715.4	716.79	696.45	361,904
May 15, 2025	725.62	710.32	710.32	730.36	703.35	981,490
May 14, 2025	737	734.28	734.28	755	725.85	589,590
May 13, 2025	705.75	737.73	737.73	742.2	705.75	858,352
May 12, 2025	693.98	709.23	709.23	721	680	1.51M
May 09, 2025	647.48	637.77	637.77	656	630.62	635,610
May 08, 2025	648.79	639.93	639.93	656.41	630	638,321
May 07, 2025	621.67	636.71	636.71	640.52	613	562,974
May 06, 2025	620.29	622.99	622.99	631.42	612.95	567,373
May 05, 2025	634.66	627.4	627.4	642.6	626	629,000
May 02, 2025	614.68	636.89	636.89	649.4	608.96	1.65M
May 01, 2025	600	601.63	601.63	614	594.84	990,100
April 30, 2025	565.21	593.1	593.1	595.92	562.38	785,143
April 29, 2025	584.14	586.74	586.74	593.76	574.87	783,891
April 28, 2025	580.07	585.21	585.21	591.39	564.22	552,455
April 25, 2025	577.21	583.72	583.72	588.25	568.96	508,713
April 24, 2025	548.41	580.75	580.75	582.57	546.76	1.05M
April 23, 2025	545.91	536.97	536.97	553.98	532.71	828,700
April 22, 2025	512.36	511.82	511.82	526.57	506.31	842,526
April 21, 2025	512.72	508.19	508.19	514.83	496.4	798,846
April 17, 2025	538	523.58	523.72	539.82	514.72	847,007

Monolithic Power Systems, Inc. (MPWR) NASDAQ