Monolithic Power Systems, Inc.MPWRNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1108.33 | $1130.18 | $1068.22 | $1074.37 | 820,400 |
| 3/2/2026 | $1108.08 | $1144.60 | $1102.45 | $1142.58 | 540,362 |
| 2/27/2026 | $1156.07 | $1163.38 | $1128.60 | $1142.74 | 805,468 |
| 2/26/2026 | $1237.20 | $1239.70 | $1152.78 | $1180.13 | 644,548 |
| 2/25/2026 | $1226.81 | $1256.22 | $1220.24 | $1231.95 | 435,520 |
| 2/24/2026 | $1200.01 | $1240.25 | $1161.81 | $1213.67 | 610,616 |
| 2/23/2026 | $1204.44 | $1220.00 | $1171.42 | $1190.06 | 463,260 |
| 2/20/2026 | $1160.31 | $1205.75 | $1160.31 | $1204.10 | 375,908 |
| 2/19/2026 | $1170.28 | $1175.62 | $1152.85 | $1175.22 | 302,187 |
| 2/18/2026 | $1177.73 | $1202.92 | $1172.35 | $1188.32 | 357,201 |
| 2/17/2026 | $1150.15 | $1191.35 | $1139.63 | $1173.18 | 446,781 |
| 2/13/2026 | $1149.06 | $1173.38 | $1136.09 | $1171.47 | 434,361 |
| 2/12/2026 | $1206.25 | $1225.17 | $1151.23 | $1155.93 | 726,415 |
| 2/11/2026 | $1165.00 | $1204.00 | $1154.40 | $1196.73 | 769,172 |
| 2/10/2026 | $1197.26 | $1197.26 | $1127.34 | $1142.02 | 779,600 |
| 2/9/2026 | $1216.00 | $1240.90 | $1180.22 | $1206.18 | 660,941 |
| 2/6/2026 | $1250.00 | $1250.00 | $1169.62 | $1229.82 | 1.56M |
| 2/5/2026 | $1125.60 | $1179.00 | $1100.00 | $1155.99 | 820,400 |
| 2/4/2026 | $1167.50 | $1226.30 | $1109.00 | $1136.83 | 1.26M |
| 2/3/2026 | $1185.01 | $1199.76 | $1142.71 | $1164.83 | 840,300 |
| 2/2/2026 | $1110.68 | $1182.41 | $1100.00 | $1173.22 | 729,334 |
| 1/30/2026 | $1153.73 | $1188.66 | $1113.84 | $1124.15 | 1.05M |
| 1/29/2026 | $1165.93 | $1185.05 | $1120.99 | $1183.15 | 642,902 |
| 1/28/2026 | $1110.48 | $1171.57 | $1109.50 | $1161.78 | 668,070 |
| 1/27/2026 | $1094.14 | $1110.18 | $1088.01 | $1095.49 | 578,936 |
| 1/26/2026 | $1062.26 | $1077.25 | $1051.96 | $1068.14 | 683,704 |
| 1/23/2026 | $1077.61 | $1087.44 | $1050.88 | $1063.74 | 402,564 |
| 1/22/2026 | $1092.64 | $1098.93 | $1071.94 | $1076.67 | 409,423 |
| 1/21/2026 | $1046.84 | $1087.81 | $1043.89 | $1074.93 | 601,346 |
| 1/20/2026 | $1009.51 | $1055.00 | $1008.50 | $1034.49 | 662,063 |
| 1/16/2026 | $1030.00 | $1047.99 | $1019.49 | $1033.17 | 547,742 |
| 1/15/2026 | $1014.06 | $1041.95 | $1008.05 | $1009.54 | 537,200 |
| 1/14/2026 | $980.55 | $998.65 | $964.11 | $983.60 | 420,943 |
| 1/13/2026 | $976.54 | $1004.74 | $970.74 | $983.28 | 342,180 |
| 1/12/2026 | $946.46 | $970.99 | $944.00 | $967.16 | 350,410 |
| 1/9/2026 | $965.00 | $975.63 | $950.41 | $958.97 | 529,500 |
| 1/8/2026 | $947.67 | $960.37 | $941.10 | $959.09 | 457,353 |
| 1/7/2026 | $990.28 | $998.59 | $936.74 | $959.08 | 727,196 |
| 1/6/2026 | $969.79 | $1009.59 | $967.36 | $1005.38 | 659,104 |
| 1/5/2026 | $946.16 | $966.06 | $938.24 | $955.03 | 649,149 |
| 1/2/2026 | $927.61 | $957.10 | $926.18 | $936.31 | 618,935 |
| 12/31/2025 | $926.36 | $928.07 | $906.33 | $906.36 | 381,933 |
| 12/30/2025 | $929.39 | $935.16 | $923.12 | $923.91 | 288,335 |
| 12/29/2025 | $938.00 | $949.29 | $928.90 | $930.04 | 446,386 |
| 12/26/2025 | $960.44 | $960.44 | $944.62 | $946.32 | 221,600 |
| 12/24/2025 | $954.75 | $958.08 | $947.05 | $953.25 | 191,715 |
| 12/23/2025 | $939.88 | $946.51 | $935.83 | $943.55 | 355,430 |
| 12/22/2025 | $976.05 | $976.05 | $937.10 | $945.16 | 569,200 |
| 12/19/2025 | $941.89 | $966.33 | $937.11 | $937.11 | 5.58M |
| 12/18/2025 | $936.41 | $951.63 | $922.88 | $929.48 | 731,426 |
| 12/17/2025 | $959.61 | $966.14 | $909.00 | $912.25 | 855,814 |
| 12/16/2025 | $947.81 | $968.84 | $942.00 | $951.36 | 577,000 |
| 12/15/2025 | $960.80 | $975.00 | $946.45 | $949.40 | 690,903 |
| 12/12/2025 | $980.00 | $988.10 | $941.37 | $946.51 | 781,916 |
| 12/11/2025 | $967.62 | $987.59 | $950.55 | $981.48 | 590,900 |
| 12/10/2025 | $968.54 | $989.25 | $962.95 | $979.02 | 446,734 |
| 12/9/2025 | $978.54 | $988.05 | $957.39 | $962.95 | 440,423 |
| 12/8/2025 | $976.03 | $1002.50 | $974.46 | $983.58 | 444,838 |
| 12/5/2025 | $964.25 | $971.12 | $954.39 | $963.28 | 348,120 |
| 12/4/2025 | $950.10 | $959.38 | $931.98 | $952.74 | 479,087 |