Monolithic Power Systems (MPWR) Price: 1439.73

Monolithic Power Systems, Inc. (MPWR)

1439.73 +78.76 (+5.79%) USD | NASDAQ | Oct 02, 16:00

1431.00 -8.73 (-0.61%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2004. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	1406.00	1455.99	1393.13	1439.73	705805.0
Oct 01, 2026	1359.98	1368.66	1331.00	1360.97	492345.0
Sep 30, 2026	1353.76	1361.44	1324.96	1347.22	465262.0
Sep 29, 2026	1372.05	1374.32	1347.85	1355.99	450392.0
Sep 28, 2026	1353.13	1359.76	1320.80	1351.20	660022.0
Sep 25, 2026	1332.63	1377.14	1329.47	1367.43	536878.0
Sep 24, 2026	1317.09	1349.64	1313.09	1335.55	492628.0
Sep 23, 2026	1367.08	1371.66	1302.10	1355.47	767407.0
Sep 22, 2026	1278.08	1387.46	1271.03	1380.62	1.535M
Sep 21, 2026	1243.25	1283.83	1217.24	1277.68	1.030M
Sep 18, 2026	1185.52	1221.51	1176.21	1217.80	1.427M
Sep 17, 2026	1183.15	1184.15	1146.40	1169.58	950235.0
Sep 16, 2026	1157.42	1176.05	1133.83	1147.61	625211.0
Sep 15, 2026	1164.97	1171.18	1136.65	1142.46	557090.0
Sep 14, 2026	1184.43	1185.88	1141.38	1143.24	984700.0
Sep 11, 2026	1200.80	1241.04	1194.47	1234.46	555185.0
Sep 10, 2026	1184.85	1205.20	1175.95	1186.08	625369.0
Sep 09, 2026	1206.70	1228.82	1198.17	1203.75	508493.0
Sep 08, 2026	1230.64	1243.09	1211.22	1218.50	763467.0
Sep 04, 2026	1239.13	1239.13	1206.55	1223.86	625898.0
Sep 03, 2026	1200.70	1225.00	1189.49	1213.65	413704.0
Sep 02, 2026	1224.92	1245.23	1211.74	1219.36	405206.0
Sep 01, 2026	1245.11	1250.00	1211.86	1225.96	758060.0
Aug 31, 2026	1261.90	1279.00	1253.00	1267.77	689203.0
Aug 28, 2026	1306.03	1306.03	1254.01	1256.26	709350.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks