Free Trial

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

→ Wall Street Legend Warns: 'A Strange Day Is Coming to America' (From Chaikin Analytics) (Ad)
Free MPWR Stock Alerts
$759.58
+6.20 (+0.82%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Monolithic Power Systems Stock Price Performance

5 Day
Performance
+1.77%
1 Month
Performance
+12.16%
3 Month
Performance
+6.90%
6 Month
Performance
+39.77%
Year-To-Date
Performance
+20.42%
1 Year
Performance
+45.82%
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 Chaikin Analytics
Wall Street Legend Warns: "A Strange Day Is Coming to America"
Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.
Click here to learn more.

MPWR Stock Chart for Tuesday, May, 28, 2024

MPWR Chart by TradingView

Monolithic Power Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$753.38$759.58
+0.82%		$765.78$749.41465,395 shs$36.98 billion
05/27/2024$753.38$753.38$758.86$746.95287,800 shs$36.67 billion
05/24/2024$746.39$753.38
+0.94%		$758.86$746.95287,864 shs$36.67 billion
05/23/2024$760.62$746.39
-1.87%		$776.01$736.39767,220 shs$36.33 billion
05/22/2024$756.74$760.62
+0.51%		$773.88$751.59432,718 shs$37.03 billion
05/21/2024$755.88$756.74
+0.11%		$759.66$740.04322,305 shs$36.84 billion
05/20/2024$730.05$755.88
+3.54%		$761.87$727.37419,429 shs$36.80 billion
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
Wall Street Legend Warns: "A Strange Day Is Coming to America" (Ad)

Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.

Click here to learn more.
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
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

Related Companies:
This page (NASDAQ:MPWR) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Wall Street Legend Warns: "A Strange Day Is Coming to America"
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes