Monolithic Power Systems Inc (MPWR) Historical Stock Data
561.84 ↑106.65 (23.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MPWR is up 0.18% a day on average. There have been 18 days where Monolithic Power Systems Inc closed green and 12 days where MPWR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-09 | 459.01 | 561.84 | ↑$102.83 (22.40%) | 449.53 | 567.71 | 2.33M |
| 2025-04-08 | 508.61 | 455.19 | ↓$53.42 (-10.50%) | 438.86 | 515.92 | 1.59M |
| 2025-04-07 | 465.10 | 488.62 | ↑$23.52 (5.06%) | 442.69 | 525.04 | 1.81M |
| 2025-04-04 | 476.60 | 477.39 | ↑$0.79 (0.17%) | 451.29 | 492.38 | 1.73M |
| 2025-04-03 | 552.95 | 498.68 | ↓$54.27 (-9.81%) | 494.19 | 561.79 | 1.93M |
| 2025-04-02 | 567.19 | 590.65 | ↑$23.46 (4.14%) | 564.24 | 597.41 | 505.58K |
| 2025-04-01 | 575.13 | 581.48 | ↑$6.35 (1.10%) | 566.54 | 588.19 | 676.88K |
| 2025-03-31 | 567.83 | 579.98 | ↑$12.15 (2.14%) | 554.02 | 581.50 | 1.14M |
| 2025-03-28 | 599.48 | 579.89 | ↓$19.59 (-3.27%) | 573.03 | 612.88 | 810.95K |
| 2025-03-27 | 593.25 | 601.44 | ↑$8.19 (1.38%) | 583.14 | 611.11 | 707.21K |
| 2025-03-26 | 628.90 | 600.47 | ↓$28.43 (-4.52%) | 593.33 | 630.00 | 0.91M |
| 2025-03-25 | 628.36 | 632.97 | ↑$4.61 (0.73%) | 623.92 | 638.71 | 702.45K |
| 2025-03-24 | 609.08 | 627.93 | ↑$18.85 (3.09%) | 600.85 | 636.35 | 1.17M |
| 2025-03-21 | 590.77 | 590.98 | ↑$0.21 (0.04%) | 575.00 | 598.01 | 1.71M |
| 2025-03-20 | 620.89 | 609.02 | ↓$11.87 (-1.91%) | 603.75 | 652.89 | 1M |
| 2025-03-19 | 621.82 | 629.84 | ↑$8.02 (1.29%) | 616.85 | 644.22 | 706.28K |
| 2025-03-18 | 631.80 | 622.29 | ↓$9.51 (-1.51%) | 614.68 | 638.04 | 690.50K |
| 2025-03-17 | 610.01 | 640.64 | ↑$30.63 (5.02%) | 609.66 | 644.77 | 1.11M |
| 2025-03-14 | 585.38 | 606.06 | ↑$20.68 (3.53%) | 582.63 | 607.35 | 0.92M |
| 2025-03-13 | 576.11 | 571.21 | ↓$4.90 (-0.85%) | 562.70 | 586.73 | 485.68K |
| 2025-03-12 | 580.90 | 582.99 | ↑$2.09 (0.36%) | 575.24 | 593.07 | 695.96K |
| 2025-03-11 | 586.79 | 570.35 | ↓$16.44 (-2.80%) | 558.60 | 586.79 | 674.10K |
| 2025-03-10 | 582.28 | 581.59 | ↓$0.68 (-0.12%) | 571.91 | 597.35 | 1.15M |
| 2025-03-07 | 570.00 | 596.79 | ↑$26.79 (4.70%) | 564.84 | 600.32 | 779.47K |
| 2025-03-06 | 591.70 | 565.70 | ↓$26.00 (-4.39%) | 559.51 | 608.83 | 1.28M |
| 2025-03-05 | 591.99 | 612.19 | ↑$20.20 (3.41%) | 583.41 | 613.12 | 636.66K |
| 2025-03-04 | 578.13 | 588.15 | ↑$10.02 (1.73%) | 557.79 | 605.76 | 0.94M |
| 2025-03-03 | 619.34 | 578.92 | ↓$40.42 (-6.53%) | 576.08 | 621.72 | 1.05M |
| 2025-02-28 | 607.62 | 611.01 | ↑$3.39 (0.56%) | 596.60 | 624.33 | 0.96M |
| 2025-02-27 | 671.22 | 609.38 | ↓$61.84 (-9.21%) | 608.06 | 672.04 | 1.20M |
Create an account or log in to view more rows.
$MPWR we going up from here
$MPWR I warned everyone this company sucks
$MPWR come back next earning
$MPWR swing puts
$MPWR lets go!!
$MPWR lmfao
lfg babies
$MPWR Games being played here.
$MPWR just go up
$MPWR come to papa
$MPWR holy fuck