MPWR - MONOLITHIC POWER SYSTEMS INC
1527.95
37.090 2.427%
Share volume: 548,697
Last Updated: 04-21-2026
Electronic Equipment/Electronic Components & Accessories:
0.48%
PREVIOUS CLOSE
CHG
CHG%
$1,490.86
37.09
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $1,502.26 | $1,502.26 | $1,548.17 | $1,548.17 | $1,499.60 | $1,499.60 | $1,527.95 | $1,527.95 | 548,697 | $548,697.00 |
| 04-20-2026 | $1,471.45 | $1,471.45 | $1,492.75 | $1,492.75 | $1,453.67 | $1,453.67 | $1,490.86 | $1,490.86 | 384,575 | $384,575.00 |
| 04-17-2026 | $1,437.62 | $1,437.62 | $1,479.23 | $1,479.23 | $1,420.34 | $1,420.34 | $1,468.35 | $1,468.35 | 635,695 | $635,695.00 |
| 04-16-2026 | $1,365.62 | $1,365.62 | $1,405.14 | $1,405.14 | $1,353.55 | $1,353.55 | $1,402.81 | $1,402.81 | 467,940 | $467,940.00 |
| 04-15-2026 | $1,345.72 | $1,345.72 | $1,362.25 | $1,362.25 | $1,329.46 | $1,329.46 | $1,353.00 | $1,353.00 | 466,188 | $466,188.00 |
| 04-14-2026 | $1,372.49 | $1,372.49 | $1,378.55 | $1,378.55 | $1,349.01 | $1,349.01 | $1,363.42 | $1,363.42 | 557,493 | $557,493.00 |
| 04-13-2026 | $1,336.41 | $1,336.41 | $1,377.25 | $1,377.25 | $1,332.04 | $1,332.04 | $1,372.23 | $1,372.23 | 393,861 | $393,861.00 |
| 04-10-2026 | $1,339.01 | $1,339.01 | $1,370.00 | $1,370.00 | $1,339.01 | $1,339.01 | $1,353.85 | $1,353.85 | 522,418 | $522,418.00 |
| 04-09-2026 | $1,312.94 | $1,312.94 | $1,340.11 | $1,340.11 | $1,303.94 | $1,303.94 | $1,334.21 | $1,334.21 | 554,838 | $554,838.00 |
| 04-08-2026 | $1,255.26 | $1,255.26 | $1,322.62 | $1,322.62 | $1,251.98 | $1,251.98 | $1,312.94 | $1,312.94 | 1,013,216 | $1,013,216.00 |