Monolithic Power Systems (MPWR) Price: 1211.63

Monolithic Power Systems, Inc. (MPWR)

1211.63 +12.82 (+1.07%) USD | NASDAQ | Oct 30, 16:00

1215.00 +3.37 (+0.28%) 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 30, 2026	1174.00	1263.05	1171.02	1211.63	2.134M
Oct 29, 2026	1199.16	1209.86	1163.86	1198.81	789854.0
Oct 28, 2026	1224.14	1224.14	1188.92	1211.22	650220.0
Oct 27, 2026	1183.43	1220.77	1173.95	1211.89	813380.0
Oct 26, 2026	1141.84	1178.38	1135.18	1167.27	921173.0
Oct 23, 2026	1156.39	1169.06	1126.57	1140.12	669686.0
Oct 22, 2026	1227.18	1230.42	1147.17	1167.93	1.480M
Oct 21, 2026	1265.58	1288.26	1259.87	1283.32	610892.0
Oct 20, 2026	1232.85	1284.87	1222.29	1248.74	509751.0
Oct 19, 2026	1255.41	1283.59	1236.26	1253.66	862340.0
Oct 16, 2026	1223.32	1249.00	1207.20	1210.86	835005.0
Oct 15, 2026	1198.15	1260.24	1195.00	1249.20	991559.0
Oct 14, 2026	1295.00	1300.76	1234.36	1243.11	1.123M
Oct 13, 2026	1294.29	1322.40	1283.81	1319.55	731794.0
Oct 12, 2026	1365.36	1365.36	1314.52	1319.23	870267.0
Oct 09, 2026	1396.53	1401.76	1351.26	1386.29	433752.0
Oct 08, 2026	1405.99	1416.62	1349.39	1369.80	848189.0
Oct 07, 2026	1447.64	1450.70	1412.68	1425.98	481965.0
Oct 06, 2026	1487.88	1491.64	1458.79	1473.69	375083.0
Oct 05, 2026	1444.41	1482.97	1432.38	1479.89	685458.0
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

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