Free Trial

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

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free MPWR Stock Alerts
$730.05
+1.95 (+0.27%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Monolithic Power Systems Stock Price Performance

5 Day
Performance
+3.84%
1 Month
Performance
+17.69%
3 Month
Performance
-0.06%
6 Month
Performance
+35.19%
Year-To-Date
Performance
+15.74%
1 Year
Performance
+69.20%
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 True Market Insiders
get a piece of the profit from this land
This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.
Click here to see my #1 investment for 2024.

MPWR Stock Chart for Sunday, May, 19, 2024

MPWR Chart by TradingView

Monolithic Power Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$728.10$730.05
+0.27%		$738.81$721.83258,860 shs$35.54 billion
05/16/2024$741.34$728.10
-1.79%		$740.94$727.90398,542 shs$35.44 billion
05/15/2024$713.71$741.34
+3.87%		$742.49$717.30589,809 shs$36.09 billion
05/14/2024$703.05$713.71
+1.52%		$716.70$702.74320,564 shs$34.74 billion
05/13/2024$702.54$703.05
+0.07%		$710.04$697.58346,484 shs$34.22 billion
05/10/2024$708.02$702.54
-0.77%		$719.32$697.86432,010 shs$34.21 billion
05/09/2024$713.37$708.02
-0.75%		$714.50$706.64352,472 shs$34.48 billion
05/08/2024$702.22$713.37
+1.59%		$715.13$687.56336,987 shs$34.71 billion
05/07/2024$733.05$702.22
-4.21%		$725.00$702.00625,365 shs$34.17 billion
05/06/2024$707.22$733.05
+3.65%		$733.31$714.00399,899 shs$35.67 billion
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
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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
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

Related Companies:
This page (NASDAQ:MPWR) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
41 banks launch ‘crypto dollar’
Stansberry Research