Free Trial

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

→ Breaking - The US Gov. Seized CITGO (From Augury Research) (Ad)
Free MPWR Stock Alerts
$751.64
-6.97 (-0.92%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Monolithic Power Systems Stock Price Performance

5 Day
Performance
+1.82%
1 Month
Performance
+6.66%
3 Month
Performance
-2.42%
6 Month
Performance
+31.75%
Year-To-Date
Performance
+18.74%
1 Year
Performance
+51.44%
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 Hedgeye
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!
TRY "INVESTING IDEAS" TODAY

MPWR Stock Chart for Friday, June, 7, 2024

MPWR Chart by TradingView

Monolithic Power Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/06/2024$757.61$758.61
+0.13%		$762.73$747.11463,565 shs$36.93 billion
06/05/2024$726.56$757.61
+4.27%		$758.47$732.98497,632 shs$36.88 billion
06/04/2024$731.79$726.56
-0.71%		$735.20$719.99256,005 shs$35.37 billion
06/03/2024$735.63$731.79
-0.52%		$746.42$709.02344,972 shs$35.62 billion
05/31/2024$743.90$735.63
-1.11%		$754.62$706.94741,968 shs$35.81 billion
05/30/2024$746.40$743.90
-0.33%		$753.83$740.43441,618 shs$36.21 billion
05/29/2024$759.58$746.40
-1.74%		$757.13$744.93478,574 shs$36.33 billion
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
Breaking - The US Gov. Seized CITGO (Ad)

Do you want an investment that can double or triple your money in the next three months? The US Court is currently auctioning off CITGO (the winning bid will be announced on July 22nd).

Get all the details here.
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
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

Related Companies:
This page (NASDAQ:MPWR) was last updated on 6/7/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s...
Weiss Ratings | Sponsored
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...
Crypto Swap Profits | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored