Monolithic Power Systems Inc (MPWR) Historical Stock Data
952.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MPWR is down -0.04% a day on average. There have been 16 days where Monolithic Power Systems Inc closed green and 14 days where MPWR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 950.10 | 952.74 | ↑$2.64 (0.28%) | 931.98 | 959.38 | 478.98K |
| 2025-12-03 | 954.31 | 958.02 | ↑$3.71 (0.39%) | 933.82 | 962.22 | 464.20K |
| 2025-12-02 | 938.65 | 952.18 | ↑$13.53 (1.44%) | 931.60 | 963.91 | 603.01K |
| 2025-12-01 | 908.72 | 928.35 | ↑$19.63 (2.16%) | 894.39 | 937.69 | 544.96K |
| 2025-11-28 | 919.06 | 928.17 | ↑$9.11 (0.99%) | 910.03 | 930.40 | 357.47K |
| 2025-11-26 | 920.19 | 924.95 | ↑$4.76 (0.52%) | 914.34 | 931.78 | 603.71K |
| 2025-11-25 | 883.69 | 908.61 | ↑$24.92 (2.82%) | 864.45 | 913.26 | 559.77K |
| 2025-11-24 | 887.69 | 892.97 | ↑$5.28 (0.59%) | 881.89 | 903.63 | 1.15M |
| 2025-11-21 | 864.16 | 872.35 | ↑$8.19 (0.95%) | 833.18 | 883.79 | 762.68K |
| 2025-11-20 | 908.62 | 857.19 | ↓$51.43 (-5.66%) | 852.69 | 917.44 | 1.05M |
| 2025-11-19 | 866.16 | 884.65 | ↑$18.49 (2.13%) | 859.97 | 890.84 | 843.26K |
| 2025-11-18 | 887.22 | 856.96 | ↓$30.26 (-3.41%) | 852.04 | 894.51 | 878.72K |
| 2025-11-17 | 914.29 | 897.01 | ↓$17.28 (-1.89%) | 879.42 | 924.00 | 483.95K |
| 2025-11-14 | 879.11 | 920.19 | ↑$41.08 (4.67%) | 866.38 | 938.54 | 486.19K |
| 2025-11-13 | 950.67 | 924.29 | ↓$26.38 (-2.77%) | 912.95 | 959.17 | 676.05K |
| 2025-11-12 | 973.99 | 958.35 | ↓$15.64 (-1.61%) | 957.00 | 980.95 | 542.91K |
| 2025-11-11 | 967.19 | 954.71 | ↓$12.48 (-1.29%) | 951.12 | 978.76 | 580.57K |
| 2025-11-10 | 986.65 | 976.31 | ↓$10.34 (-1.05%) | 947.87 | 989.72 | 608.51K |
| 2025-11-07 | 944.00 | 958.26 | ↑$14.26 (1.51%) | 904.06 | 959.01 | 740.03K |
| 2025-11-06 | 995.15 | 958.07 | ↓$37.08 (-3.73%) | 954.09 | 1,006.00 | 676.93K |
| 2025-11-05 | 961.04 | 1,000.15 | ↑$39.11 (4.07%) | 956.68 | 1,014.99 | 697.14K |
| 2025-11-04 | 966.12 | 957.87 | ↓$8.25 (-0.85%) | 953.09 | 976.91 | 865.80K |
| 2025-11-03 | 1,030.00 | 1,003.93 | ↓$26.07 (-2.53%) | 984.75 | 1,040.39 | 828.01K |
| 2025-10-31 | 1,020.16 | 1,005.00 | ↓$15.16 (-1.49%) | 935.93 | 1,038.32 | 1.65M |
| 2025-10-30 | 1,070.76 | 1,087.56 | ↑$16.80 (1.57%) | 1,070.76 | 1,100.51 | 1.26M |
| 2025-10-29 | 1,095.97 | 1,094.08 | ↓$1.89 (-0.17%) | 1,090.50 | 1,123.38 | 817.56K |
| 2025-10-28 | 1,097.85 | 1,086.36 | ↓$11.49 (-1.05%) | 1,085.99 | 1,111.03 | 475.72K |
| 2025-10-27 | 1,097.28 | 1,105.05 | ↑$7.77 (0.71%) | 1,093.69 | 1,112.06 | 554.98K |
| 2025-10-24 | 1,086.10 | 1,074.91 | ↓$11.19 (-1.03%) | 1,073.53 | 1,091.91 | 378.68K |
| 2025-10-23 | 1,045.00 | 1,070.80 | ↑$25.80 (2.47%) | 1,038.59 | 1,076.00 | 727.56K |
Create an account or log in to view more rows.
$MPWR Reinvest your dividends
$MPWR Wish I shorted
$MPWR I’ll be buying more if this dips!
$MPWR all in
$MPWR looking ready to breakout soon.
$MPWR tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$MPWR who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$MPWR out of the way
$MPWR very normal lol sike
$MPWR Green today if ya buy