Monolithic Power Systems, Inc.MPWRNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $965.00 | $975.63 | $950.41 | $958.97 | 528,676 |
| 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 |
| 12/3/2025 | $954.31 | $962.22 | $933.82 | $958.02 | 464,203 |
| 12/2/2025 | $938.65 | $963.91 | $931.60 | $952.18 | 603,031 |
| 12/1/2025 | $908.72 | $937.69 | $894.39 | $928.35 | 545,000 |
| 11/28/2025 | $919.06 | $930.40 | $910.03 | $928.17 | 357,500 |
| 11/26/2025 | $920.19 | $931.78 | $914.34 | $924.95 | 603,712 |
| 11/25/2025 | $883.69 | $913.26 | $864.45 | $908.61 | 559,769 |
| 11/24/2025 | $887.69 | $903.63 | $881.89 | $892.97 | 1.15M |
| 11/21/2025 | $864.16 | $883.79 | $833.18 | $872.35 | 763,005 |
| 11/20/2025 | $908.62 | $917.44 | $852.69 | $857.19 | 1.05M |
| 11/19/2025 | $866.16 | $890.84 | $859.97 | $884.65 | 843,342 |
| 11/18/2025 | $887.22 | $894.51 | $852.04 | $856.96 | 878,728 |
| 11/17/2025 | $914.29 | $924.00 | $879.42 | $897.01 | 484,222 |
| 11/14/2025 | $879.11 | $938.54 | $866.38 | $920.19 | 486,200 |
| 11/13/2025 | $950.67 | $959.17 | $912.95 | $924.29 | 676,205 |
| 11/12/2025 | $973.99 | $980.95 | $957.00 | $958.35 | 543,923 |
| 11/11/2025 | $967.19 | $978.76 | $951.12 | $954.71 | 580,565 |
| 11/10/2025 | $986.65 | $989.72 | $947.87 | $976.31 | 608,506 |
| 11/7/2025 | $944.00 | $959.01 | $904.06 | $958.26 | 740,045 |
| 11/6/2025 | $995.15 | $1006.00 | $954.09 | $958.07 | 676,976 |
| 11/5/2025 | $961.04 | $1014.99 | $956.68 | $1000.15 | 697,162 |
| 11/4/2025 | $966.12 | $976.91 | $953.09 | $957.87 | 866,121 |
| 11/3/2025 | $1030.00 | $1040.39 | $984.75 | $1003.93 | 828,008 |
| 10/31/2025 | $1020.16 | $1038.33 | $935.93 | $1005.00 | 1.65M |
| 10/30/2025 | $1070.76 | $1100.51 | $1070.76 | $1087.56 | 1.26M |
| 10/29/2025 | $1095.97 | $1123.38 | $1090.50 | $1094.08 | 817,568 |
| 10/28/2025 | $1097.85 | $1111.03 | $1085.99 | $1086.36 | 475,891 |
| 10/27/2025 | $1097.28 | $1112.06 | $1093.70 | $1105.05 | 555,034 |
| 10/24/2025 | $1086.10 | $1091.91 | $1073.53 | $1074.91 | 378,719 |
| 10/23/2025 | $1045.00 | $1076.00 | $1038.60 | $1070.80 | 727,570 |
| 10/22/2025 | $1013.55 | $1022.76 | $980.78 | $1001.40 | 713,158 |
| 10/21/2025 | $1027.32 | $1035.70 | $1012.35 | $1028.67 | 255,137 |
| 10/20/2025 | $1018.58 | $1037.89 | $1018.58 | $1031.59 | 442,631 |
| 10/17/2025 | $1002.90 | $1024.34 | $994.86 | $1004.65 | 502,945 |
| 10/16/2025 | $1011.52 | $1041.50 | $1007.93 | $1026.83 | 517,834 |
| 10/15/2025 | $1000.00 | $1016.96 | $987.31 | $1007.93 | 632,176 |
| 10/14/2025 | $967.54 | $994.83 | $960.00 | $968.25 | 754,100 |
| 10/13/2025 | $967.60 | $990.67 | $953.66 | $981.67 | 774,368 |