MPWR
Monolithic Power Systems, Inc.
NMS
$1,624.99
+82.60
(+5.36%)
Neutral · +0.72σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $1572.00 | $1627.85 | $1558.11 | $1624.99 | 0.7M |
| 2026-06-01 | $1536.08 | $1569.99 | $1508.24 | $1542.39 | 0.6M |
| 2026-05-29 | $1645.00 | $1657.00 | $1556.77 | $1566.21 | 1.2M |
| 2026-05-28 | $1616.93 | $1656.78 | $1575.00 | $1633.17 | 0.5M |
| 2026-05-27 | $1707.62 | $1707.62 | $1592.76 | $1620.17 | 0.9M |
| 2026-05-26 | $1650.49 | $1714.09 | $1622.10 | $1662.98 | 0.8M |
| 2026-05-22 | $1579.62 | $1596.75 | $1560.00 | $1589.81 | 0.5M |
| 2026-05-21 | $1535.80 | $1562.49 | $1516.01 | $1561.25 | 0.4M |
| 2026-05-20 | $1492.37 | $1555.55 | $1481.07 | $1553.27 | 0.8M |
| 2026-05-19 | $1434.91 | $1493.14 | $1412.89 | $1468.11 | 0.6M |
| 2026-05-18 | $1563.28 | $1579.99 | $1458.44 | $1486.33 | 0.8M |
| 2026-05-15 | $1562.55 | $1587.74 | $1548.61 | $1550.02 | 0.7M |
| 2026-05-14 | $1639.85 | $1644.90 | $1601.00 | $1613.97 | 0.4M |
| 2026-05-13 | $1631.20 | $1675.42 | $1614.00 | $1650.35 | 0.6M |
| 2026-05-12 | $1619.54 | $1622.01 | $1538.25 | $1599.52 | 0.7M |
| 2026-05-11 | $1594.49 | $1663.99 | $1585.00 | $1661.10 | 0.5M |
| 2026-05-08 | $1608.64 | $1617.05 | $1581.94 | $1600.84 | 0.7M |
| 2026-05-07 | $1636.33 | $1636.33 | $1559.00 | $1575.96 | 0.6M |
| 2026-05-06 | $1581.00 | $1662.00 | $1556.31 | $1652.35 | 0.9M |
| 2026-05-05 | $1588.94 | $1607.87 | $1557.05 | $1588.12 | 0.7M |
| 2026-05-04 | $1590.47 | $1603.70 | $1552.84 | $1573.30 | 0.5M |
| 2026-05-01 | $1564.56 | $1589.71 | $1521.00 | $1583.48 | 0.9M |
| 2026-04-30 | $1550.00 | $1621.91 | $1541.61 | $1614.41 | 1.1M |
| 2026-04-29 | $1550.96 | $1554.41 | $1507.34 | $1526.84 | 0.7M |
| 2026-04-28 | $1527.32 | $1537.74 | $1488.03 | $1504.08 | 0.6M |
| 2026-04-27 | $1610.43 | $1621.03 | $1550.92 | $1587.57 | 0.6M |
| 2026-04-24 | $1626.33 | $1661.79 | $1595.90 | $1632.06 | 0.7M |
| 2026-04-23 | $1550.40 | $1597.76 | $1533.00 | $1592.17 | 0.6M |
| 2026-04-22 | $1545.06 | $1560.09 | $1519.21 | $1522.04 | 0.5M |
| 2026-04-21 | $1502.26 | $1548.17 | $1499.60 | $1527.95 | 0.6M |
| 2026-04-20 | $1471.45 | $1492.75 | $1453.67 | $1490.86 | 0.4M |
| 2026-04-17 | $1437.62 | $1479.23 | $1420.34 | $1468.35 | 0.6M |
| 2026-04-16 | $1365.62 | $1405.14 | $1353.55 | $1402.81 | 0.5M |
| 2026-04-15 | $1345.72 | $1362.25 | $1329.46 | $1353.00 | 0.5M |
| 2026-04-14 | $1372.49 | $1378.55 | $1349.01 | $1363.42 | 0.6M |
| 2026-04-13 | $1336.41 | $1377.25 | $1332.04 | $1372.23 | 0.4M |
| 2026-04-10 | $1339.01 | $1370.00 | $1339.01 | $1353.85 | 0.5M |
| 2026-04-09 | $1312.94 | $1340.11 | $1303.94 | $1334.21 | 0.6M |
| 2026-04-08 | $1255.26 | $1322.62 | $1251.98 | $1312.94 | 1.0M |
| 2026-04-07 | $1179.21 | $1194.73 | $1153.17 | $1191.22 | 0.4M |
| 2026-04-06 | $1128.35 | $1182.57 | $1128.03 | $1180.03 | 0.5M |
| 2026-04-02 | $1071.89 | $1125.73 | $1071.89 | $1118.49 | 0.3M |
| 2026-04-01 | $1100.75 | $1138.42 | $1095.01 | $1119.51 | 0.7M |
| 2026-03-31 | $1008.38 | $1096.16 | $1008.38 | $1093.35 | 0.8M |
| 2026-03-30 | $1057.91 | $1057.91 | $996.01 | $1002.34 | 0.6M |
| 2026-03-27 | $1049.26 | $1073.36 | $1039.04 | $1053.01 | 0.5M |
| 2026-03-26 | $1101.48 | $1112.44 | $1057.02 | $1058.28 | 0.5M |
| 2026-03-25 | $1116.32 | $1127.74 | $1101.86 | $1118.66 | 0.3M |
| 2026-03-24 | $1068.75 | $1109.99 | $1060.00 | $1101.59 | 0.4M |
| 2026-03-23 | $1100.00 | $1108.88 | $1074.85 | $1076.35 | 0.5M |
| 2026-03-20 | $1094.44 | $1103.27 | $1050.90 | $1068.85 | 1.0M |
| 2026-03-19 | $1041.46 | $1104.10 | $1033.94 | $1092.69 | 0.4M |
| 2026-03-18 | $1080.58 | $1094.50 | $1070.61 | $1075.29 | 0.6M |
| 2026-03-17 | $1069.85 | $1085.00 | $1060.01 | $1066.66 | 0.3M |
| 2026-03-16 | $1078.84 | $1097.07 | $1073.77 | $1077.40 | 0.5M |
| 2026-03-13 | $1054.17 | $1083.93 | $1042.85 | $1052.59 | 0.4M |
| 2026-03-12 | $1045.94 | $1049.43 | $1021.78 | $1033.88 | 0.5M |
| 2026-03-11 | $1059.06 | $1078.29 | $1053.82 | $1071.09 | 0.3M |
| 2026-03-10 | $1051.78 | $1091.38 | $1040.00 | $1055.82 | 0.4M |
| 2026-03-09 | $1013.05 | $1066.02 | $988.00 | $1062.00 | 0.9M |
| 2026-03-06 | $1039.37 | $1062.41 | $1012.46 | $1023.16 | 0.8M |
| 2026-03-05 | $1071.49 | $1093.06 | $1051.79 | $1078.44 | 0.6M |
| 2026-03-04 | $1082.64 | $1102.20 | $1080.00 | $1099.02 | 0.4M |
| 2026-03-03 | $1108.33 | $1130.18 | $1068.81 | $1074.37 | 0.8M |
| 2026-03-02 | $1108.08 | $1144.60 | $1102.46 | $1142.58 | 0.5M |
| 2026-02-27 | $1156.07 | $1163.38 | $1128.60 | $1142.74 | 0.8M |
| 2026-02-26 | $1237.20 | $1239.70 | $1152.78 | $1180.13 | 0.6M |
| 2026-02-25 | $1226.81 | $1256.22 | $1220.24 | $1231.95 | 0.4M |
| 2026-02-24 | $1200.01 | $1240.25 | $1161.81 | $1213.67 | 0.6M |
| 2026-02-23 | $1204.44 | $1220.00 | $1171.42 | $1190.06 | 0.5M |
| 2026-02-20 | $1160.31 | $1205.75 | $1160.31 | $1204.10 | 0.4M |
| 2026-02-19 | $1170.28 | $1175.62 | $1152.85 | $1175.22 | 0.3M |
| 2026-02-18 | $1177.73 | $1202.92 | $1172.35 | $1188.32 | 0.4M |
| 2026-02-17 | $1150.15 | $1191.35 | $1139.63 | $1173.18 | 0.4M |
| 2026-02-13 | $1149.06 | $1173.38 | $1136.09 | $1171.47 | 0.4M |
| 2026-02-12 | $1206.25 | $1225.17 | $1151.23 | $1155.93 | 0.7M |
| 2026-02-11 | $1165.00 | $1204.00 | $1154.40 | $1196.73 | 0.8M |
| 2026-02-10 | $1197.26 | $1197.26 | $1127.34 | $1142.02 | 0.8M |
| 2026-02-09 | $1216.00 | $1240.90 | $1180.22 | $1206.18 | 0.7M |
| 2026-02-06 | $1250.00 | $1250.00 | $1169.62 | $1229.82 | 1.6M |
| 2026-02-05 | $1125.60 | $1179.00 | $1100.00 | $1155.99 | 0.8M |
| 2026-02-04 | $1167.50 | $1226.30 | $1109.00 | $1136.83 | 1.3M |
| 2026-02-03 | $1185.01 | $1199.76 | $1142.71 | $1164.83 | 0.8M |
| 2026-02-02 | $1110.68 | $1182.41 | $1100.00 | $1173.22 | 0.7M |
| 2026-01-30 | $1153.73 | $1188.66 | $1113.84 | $1124.15 | 1.0M |
| 2026-01-29 | $1165.93 | $1185.05 | $1120.99 | $1183.15 | 0.6M |
| 2026-01-28 | $1110.48 | $1171.57 | $1109.50 | $1161.78 | 0.7M |
| 2026-01-27 | $1094.14 | $1110.18 | $1088.01 | $1095.49 | 0.6M |
| 2026-01-26 | $1062.26 | $1077.25 | $1051.96 | $1068.14 | 0.7M |
| 2026-01-23 | $1077.61 | $1087.44 | $1050.88 | $1063.74 | 0.4M |
| 2026-01-22 | $1092.64 | $1098.93 | $1071.94 | $1076.67 | 0.4M |
| 2026-01-21 | $1046.84 | $1087.81 | $1043.89 | $1074.93 | 0.6M |
| 2026-01-20 | $1009.51 | $1055.00 | $1008.50 | $1034.49 | 0.7M |
| 2026-01-16 | $1030.00 | $1047.99 | $1019.49 | $1033.17 | 0.5M |
| 2026-01-15 | $1014.06 | $1041.95 | $1008.05 | $1009.54 | 0.5M |
| 2026-01-14 | $980.55 | $998.65 | $964.11 | $983.60 | 0.4M |
| 2026-01-13 | $976.54 | $1004.74 | $970.74 | $983.28 | 0.3M |
| 2026-01-12 | $946.46 | $970.99 | $944.00 | $967.16 | 0.4M |
| 2026-01-09 | $965.00 | $975.63 | $950.41 | $958.97 | 0.5M |
| 2026-01-08 | $947.67 | $960.37 | $941.10 | $959.09 | 0.5M |
| 2026-01-07 | $990.28 | $998.59 | $936.74 | $959.08 | 0.7M |
| 2026-01-06 | $969.79 | $1009.59 | $967.36 | $1005.38 | 0.7M |
| 2026-01-05 | $946.16 | $966.06 | $938.24 | $955.03 | 0.6M |
| 2026-01-02 | $927.61 | $957.10 | $926.18 | $936.31 | 0.6M |
| 2025-12-31 | $926.36 | $928.07 | $906.33 | $906.36 | 0.4M |
| 2025-12-30 | $929.39 | $935.16 | $923.12 | $923.91 | 0.3M |
| 2025-12-29 | $938.00 | $949.29 | $928.90 | $930.04 | 0.4M |
| 2025-12-26 | $960.44 | $960.44 | $944.62 | $946.32 | 0.2M |
| 2025-12-24 | $954.75 | $958.08 | $947.05 | $953.25 | 0.2M |
| 2025-12-23 | $939.88 | $946.51 | $935.83 | $943.55 | 0.4M |
| 2025-12-22 | $976.05 | $976.05 | $937.10 | $945.16 | 0.6M |
| 2025-12-19 | $941.89 | $966.33 | $937.11 | $937.11 | 5.6M |
| 2025-12-18 | $936.41 | $951.63 | $922.88 | $929.48 | 0.7M |
| 2025-12-17 | $959.61 | $966.14 | $909.00 | $912.25 | 0.9M |
| 2025-12-16 | $947.81 | $968.84 | $942.00 | $951.36 | 0.6M |
| 2025-12-15 | $960.80 | $975.00 | $946.45 | $949.40 | 0.7M |
| 2025-12-12 | $980.00 | $988.10 | $941.37 | $946.51 | 0.8M |
| 2025-12-11 | $967.62 | $987.59 | $950.55 | $981.48 | 0.6M |
| 2025-12-10 | $968.54 | $989.25 | $962.95 | $979.02 | 0.4M |
| 2025-12-09 | $978.54 | $988.05 | $957.39 | $962.95 | 0.4M |
| 2025-12-08 | $976.03 | $1002.50 | $974.46 | $983.58 | 0.4M |
| 2025-12-05 | $964.25 | $971.12 | $954.39 | $963.28 | 0.3M |
| 2025-12-04 | $950.10 | $959.38 | $931.98 | $952.74 | 0.5M |
| 2025-12-03 | $954.31 | $962.22 | $933.82 | $958.02 | 0.5M |