MPWR - MONOLITHIC POWER SYSTEMS INC
1099.02
24.650 2.243%
Share volume: 433,484
Last Updated: 03-04-2026
Electronic Equipment/Electronic Components & Accessories:
0.58%
PREVIOUS CLOSE
CHG
CHG%
$1,074.37
24.65
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $1,082.64 | $1,082.64 | $1,102.20 | $1,102.20 | $1,080.00 | $1,080.00 | $1,099.02 | $1,099.02 | 433,484 | $433,484.00 |
| 03-03-2026 | $1,108.33 | $1,108.33 | $1,130.18 | $1,130.18 | $1,068.81 | $1,068.81 | $1,074.37 | $1,074.37 | 820,600 | $820,600.00 |
| 03-02-2026 | $1,108.08 | $1,108.08 | $1,144.60 | $1,144.60 | $1,102.45 | $1,102.45 | $1,142.58 | $1,142.58 | 540,362 | $540,362.00 |
| 02-27-2026 | $1,156.07 | $1,156.07 | $1,163.38 | $1,163.38 | $1,128.60 | $1,128.60 | $1,142.74 | $1,142.74 | 805,468 | $805,468.00 |
| 02-26-2026 | $1,237.20 | $1,237.20 | $1,239.70 | $1,239.70 | $1,152.78 | $1,152.78 | $1,180.13 | $1,180.13 | 644,548 | $644,548.00 |
| 02-25-2026 | $1,226.81 | $1,226.81 | $1,256.22 | $1,256.22 | $1,220.24 | $1,220.24 | $1,231.95 | $1,231.95 | 435,520 | $435,520.00 |
| 02-24-2026 | $1,200.01 | $1,200.01 | $1,240.25 | $1,240.25 | $1,161.81 | $1,161.81 | $1,213.67 | $1,213.67 | 610,616 | $610,616.00 |
| 02-23-2026 | $1,204.44 | $1,204.44 | $1,220.00 | $1,220.00 | $1,171.42 | $1,171.42 | $1,190.06 | $1,190.06 | 463,260 | $463,260.00 |
| 02-20-2026 | $1,160.31 | $1,160.31 | $1,205.75 | $1,205.75 | $1,160.31 | $1,160.31 | $1,204.10 | $1,204.10 | 375,908 | $375,908.00 |
| 02-19-2026 | $1,170.28 | $1,170.28 | $1,175.62 | $1,175.62 | $1,152.85 | $1,152.85 | $1,175.22 | $1,175.22 | 302,187 | $302,187.00 |