Free Trial

Monolithic Power Systems (MPWR) Stock Chart & Stock Price History

→ Global crypto currency reset (41 major banks signed up) (From Stansberry Research) (Ad)
Free MPWR Stock Alerts
$707.22
-5.67 (-0.80%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Monolithic Power Systems Stock Price Performance

5 Day
Performance
+4.05%
1 Month
Performance
+9.96%
3 Month
Performance
+11.22%
6 Month
Performance
+43.47%
Year-To-Date
Performance
+12.12%
1 Year
Performance
+54.10%
Receive MPWR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Monolithic Power Systems and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Gold Mania
Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).
See his free reveal right here.

MPWR Stock Chart for Saturday, May, 4, 2024

MPWR Chart by TradingView

Monolithic Power Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$712.89$707.22
-0.80%		$727.95$701.46585,707 shs$34.42 billion
05/02/2024$652.59$712.89
+9.24%		$721.20$671.351.20 million shs$34.70 billion
05/01/2024$669.33$652.59
-2.50%		$686.76$648.11906,599 shs$31.76 billion
04/30/2024$679.70$669.33
-1.53%		$690.05$669.08502,930 shs$32.57 billion
04/29/2024$677.23$679.70
+0.36%		$689.09$672.47427,817 shs$33.07 billion
04/26/2024$660.34$677.23
+2.56%		$680.95$661.32402,728 shs$32.95 billion
04/25/2024$642.21$660.34
+2.82%		$667.06$636.40435,408 shs$32.13 billion
04/24/2024$611.37$642.21
+5.04%		$654.46$628.26768,924 shs$31.25 billion
04/23/2024$600.63$611.37
+1.79%		$617.81$601.34499,953 shs$29.75 billion
04/22/2024$591.52$600.63
+1.54%		$603.27$584.95467,865 shs$29.23 billion
04/19/2024$620.31$591.52
-4.64%		$619.16$587.53733,928 shs$28.78 billion
04/18/2024$637.72$620.31
-2.73%		$633.90$617.84652,898 shs$30.18 billion
04/17/2024$655.53$637.72
-2.72%		$663.43$633.60530,100 shs$31.03 billion
04/16/2024$646.63$655.53
+1.38%		$659.30$644.01364,297 shs$31.90 billion
04/15/2024$658.23$646.63
-1.76%		$673.02$640.51485,901 shs$31.47 billion
04/12/2024$684.34$658.23
-3.82%		$672.70$658.19422,284 shs$32.03 billion
04/11/2024$666.49$684.34
+2.68%		$685.05$665.62301,448 shs$33.30 billion
04/10/2024$682.15$666.49
-2.30%		$679.27$657.33415,962 shs$32.43 billion
04/09/2024$681.32$682.15
+0.12%		$700.85$672.50370,387 shs$33.19 billion
04/08/2024$654.31$681.32
+4.13%		$690.88$668.76574,581 shs$33.15 billion
04/05/2024$643.14$654.31
+1.74%		$659.06$643.66406,770 shs$31.84 billion
04/04/2024$649.84$643.14
-1.03%		$666.98$640.41619,515 shs$31.30 billion
04/03/2024$648.97$649.84
+0.13%		$661.09$643.75429,731 shs$31.62 billion
04/02/2024$668.48$648.97
-2.92%		$658.39$644.74564,026 shs$31.58 billion
04/01/2024$677.42$668.48
-1.32%		$688.16$664.97435,490 shs$32.53 billion
03/29/2024$677.42$677.42$683.76$671.73353,649 shs$32.96 billion
03/28/2024$673.14$677.42
+0.64%		$683.76$671.73353,429 shs$32.96 billion
03/27/2024$666.49$673.14
+1.00%		$676.62$657.41460,929 shs$32.75 billion
03/26/2024$669.37$666.49
-0.43%		$678.20$665.60375,473 shs$32.43 billion
03/25/2024$672.31$669.37
-0.44%		$672.14$659.21299,416 shs$32.57 billion
03/22/2024$675.24$672.31
-0.43%		$679.39$663.06490,308 shs$32.71 billion
03/21/2024$667.01$675.24
+1.23%		$689.04$669.14635,146 shs$32.86 billion
03/20/2024$650.28$667.01
+2.57%		$668.78$646.48561,073 shs$32.46 billion
03/19/2024$674.30$650.28
-3.56%		$669.17$640.61955,634 shs$31.64 billion
03/18/2024$686.99$674.30
-1.85%		$705.00$671.86624,010 shs$32.81 billion
03/15/2024$693.00$686.99
-0.87%		$699.27$682.05960,472 shs$33.43 billion
03/14/2024$708.18$693.00
-2.14%		$718.20$686.00517,341 shs$33.72 billion
03/13/2024$736.55$708.18
-3.85%		$737.92$705.58489,323 shs$34.46 billion
03/12/2024$719.17$736.55
+2.42%		$739.14$716.16417,431 shs$35.84 billion
03/11/2024$732.21$719.17
-1.78%		$727.97$712.00494,781 shs$34.99 billion
Gold Mania (Ad)

Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).

See his free reveal right here.
03/08/2024$767.60$732.21
-4.61%		$778.15$731.67537,766 shs$35.63 billion
03/07/2024$731.37$767.60
+4.95%		$777.00$743.28730,286 shs$37.35 billion
03/06/2024$717.64$731.37
+1.91%		$743.58$726.06473,572 shs$35.59 billion
03/05/2024$735.68$717.64
-2.45%		$734.36$707.17478,524 shs$34.92 billion
03/04/2024$743.75$735.68
-1.09%		$749.51$726.09801,978 shs$35.80 billion
03/01/2024$720.04$743.75
+3.29%		$751.99$716.59634,152 shs$36.15 billion
02/29/2024$710.57$720.04
+1.33%		$722.37$696.14859,397 shs$35.00 billion
02/28/2024$709.29$710.57
+0.18%		$714.44$700.19265,576 shs$34.54 billion
02/27/2024$724.89$709.29
-2.15%		$728.52$707.16301,895 shs$34.48 billion
02/26/2024$721.13$724.89
+0.52%		$732.08$724.26302,175 shs$35.24 billion
02/23/2024$741.30$721.13
-2.72%		$741.72$712.97564,202 shs$35.04 billion
02/22/2024$713.92$741.30
+3.84%		$750.00$737.82659,821 shs$36.02 billion
02/21/2024$712.32$713.92
+0.22%		$714.05$695.77410,623 shs$34.69 billion
02/20/2024$730.50$712.32
-2.49%		$720.00$698.45466,707 shs$34.61 billion
02/19/2024$730.50$730.50$748.18$720.87372,900 shs$35.49 billion
02/16/2024$734.32$730.50
-0.52%		$748.18$720.87372,963 shs$35.49 billion
02/15/2024$745.18$734.32
-1.46%		$749.99$724.00600,006 shs$35.68 billion
02/14/2024$712.12$745.18
+4.64%		$746.25$718.63602,771 shs$36.21 billion
02/13/2024$729.87$712.12
-2.43%		$724.36$690.10759,512 shs$34.60 billion
02/12/2024$752.31$729.87
-2.98%		$758.27$728.04640,990 shs$35.46 billion
02/09/2024$737.07$752.31
+2.07%		$761.50$737.22661,765 shs$36.55 billion
02/08/2024$645.41$737.07
+14.20%		$760.00$679.471.66 million shs$35.81 billion
02/07/2024$632.98$645.41
+1.96%		$655.76$630.19859,250 shs$30.95 billion
02/06/2024$646.21$632.98
-2.05%		$650.63$622.96556,201 shs$30.35 billion
02/05/2024$635.86$646.21
+1.63%		$652.86$632.31516,910 shs$30.99 billion

Related Companies:
This page (NASDAQ:MPWR) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace