Free Trial

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

→ “Retirement Secret” Showed 995% Gain Last Time We Shared It (From Stansberry Research) (Ad)
Free MPWR Stock Alerts
$660.34
+18.13 (+2.82%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Monolithic Power Systems Stock Price Performance

5 Day
Performance
+11.63%
1 Month
Performance
-1.35%
3 Month
Performance
+7.25%
6 Month
Performance
+65.20%
Year-To-Date
Performance
+4.69%
1 Year
Performance
+46.48%
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
“Retirement Secret” Showed 995% Gain Last Time We Shared It
Central Banks Buying Gold in Record Numbers Most folks have completely missed the fact that the world's Central Banks have been quietly gobbling up as much gold as they can… Stacking it in their locked vaults on pallets in record numbers.
Find out why right here (and see what you can do to get in too with just a few dollars).

MPWR Stock Chart for Friday, April, 26, 2024

MPWR Chart by TradingView

Monolithic Power Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
“Retirement Secret” Showed 995% Gain Last Time We Shared It (Ad)

Central Banks Buying Gold in Record Numbers Most folks have completely missed the fact that the world's Central Banks have been quietly gobbling up as much gold as they can… Stacking it in their locked vaults on pallets in record numbers.

Find out why right here (and see what you can do to get in too with just a few dollars).
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
02/02/2024$614.13$635.86
+3.54%		$637.60$612.09481,088 shs$30.49 billion
02/01/2024$602.72$614.13
+1.89%		$617.14$594.36429,251 shs$29.45 billion
01/31/2024$613.42$602.72
-1.74%		$617.67$599.64422,669 shs$28.90 billion
01/30/2024$619.78$613.42
-1.03%		$625.93$606.68307,138 shs$29.41 billion
01/29/2024$601.14$619.78
+3.10%		$619.95$599.18462,485 shs$29.72 billion
01/26/2024$615.68$601.14
-2.36%		$610.00$598.81375,960 shs$28.82 billion
01/25/2024$632.00$615.68
-2.58%		$641.61$612.94519,287 shs$29.52 billion
01/24/2024$642.00$632.00
-1.56%		$648.00$622.76527,512 shs$30.30 billion

Related Companies:
This page (NASDAQ:MPWR) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals