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

→ Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS (From Paradigm Press) (Ad)

Free MPWR Stock Alerts

$620.31

-17.41 (-2.73%)

(As of 04/18/2024 ET)

Compare

Monolithic Power Systems Stock Price Performance

5 Day Performance: -5.76%
1 Month Performance: -4.61%
3 Month Performance: -1.75%
6 Month Performance: +43.01%
Year-To-Date Performance: -1.66%
1 Year Performance: +33.83%

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 InvestorPlace

New crypto project uncovers 2,050% in 65 days

During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024.

Just click here to sign up and be among the first to get it.

MPWR Stock Chart for Friday, April, 19, 2024

Monolithic Power Systems Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$637.72	$620.31 -2.73%	$633.90	$617.84	652,898 shs	$30.18 billion
04/17/2024	$655.53	$637.72 -2.72%	$663.43	$633.60	530,100 shs	$31.03 billion
04/16/2024	$646.63	$655.53 +1.38%	$659.30	$644.01	364,297 shs	$31.90 billion
04/15/2024	$658.23	$646.63 -1.76%	$673.02	$640.51	485,901 shs	$31.47 billion
04/12/2024	$684.34	$658.23 -3.82%	$672.70	$658.19	422,284 shs	$32.03 billion
04/11/2024	$666.49	$684.34 +2.68%	$685.05	$665.62	301,448 shs	$33.30 billion
Get the Latest News and Ratings for MPWR and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Monolithic Power Systems and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$682.15	$666.49 -2.30%	$679.27	$657.33	415,962 shs	$32.43 billion
04/09/2024	$681.32	$682.15 +0.12%	$700.85	$672.50	370,387 shs	$33.19 billion
04/08/2024	$654.31	$681.32 +4.13%	$690.88	$668.76	574,581 shs	$33.15 billion
04/05/2024	$643.14	$654.31 +1.74%	$659.06	$643.66	406,770 shs	$31.84 billion
04/04/2024	$649.84	$643.14 -1.03%	$666.98	$640.41	619,515 shs	$31.30 billion
04/03/2024	$648.97	$649.84 +0.13%	$661.09	$643.75	429,731 shs	$31.62 billion
04/02/2024	$668.48	$648.97 -2.92%	$658.39	$644.74	564,026 shs	$31.58 billion
04/01/2024	$677.42	$668.48 -1.32%	$688.16	$664.97	435,490 shs	$32.53 billion
03/29/2024	$677.42	$677.42	$683.76	$671.73	353,649 shs	$32.96 billion
03/28/2024	$673.14	$677.42 +0.64%	$683.76	$671.73	353,429 shs	$32.96 billion
03/27/2024	$666.49	$673.14 +1.00%	$676.62	$657.41	460,929 shs	$32.75 billion
03/26/2024	$669.37	$666.49 -0.43%	$678.20	$665.60	375,473 shs	$32.43 billion
03/25/2024	$672.31	$669.37 -0.44%	$672.14	$659.21	299,416 shs	$32.57 billion
03/22/2024	$675.24	$672.31 -0.43%	$679.39	$663.06	490,308 shs	$32.71 billion
03/21/2024	$667.01	$675.24 +1.23%	$689.04	$669.14	635,146 shs	$32.86 billion
03/20/2024	$650.28	$667.01 +2.57%	$668.78	$646.48	561,073 shs	$32.46 billion
03/19/2024	$674.30	$650.28 -3.56%	$669.17	$640.61	955,634 shs	$31.64 billion
03/18/2024	$686.99	$674.30 -1.85%	$705.00	$671.86	624,010 shs	$32.81 billion
03/15/2024	$693.00	$686.99 -0.87%	$699.27	$682.05	960,472 shs	$33.43 billion
03/14/2024	$708.18	$693.00 -2.14%	$718.20	$686.00	517,341 shs	$33.72 billion
03/13/2024	$736.55	$708.18 -3.85%	$737.92	$705.58	489,323 shs	$34.46 billion
03/12/2024	$719.17	$736.55 +2.42%	$739.14	$716.16	417,431 shs	$35.84 billion
03/11/2024	$732.21	$719.17 -1.78%	$727.97	$712.00	494,781 shs	$34.99 billion
03/08/2024	$767.60	$732.21 -4.61%	$778.15	$731.67	537,766 shs	$35.63 billion
03/07/2024	$731.37	$767.60 +4.95%	$777.00	$743.28	730,286 shs	$37.35 billion
03/06/2024	$717.64	$731.37 +1.91%	$743.58	$726.06	473,572 shs	$35.59 billion
03/05/2024	$735.68	$717.64 -2.45%	$734.36	$707.17	478,524 shs	$34.92 billion
03/04/2024	$743.75	$735.68 -1.09%	$749.51	$726.09	801,978 shs	$35.80 billion
03/01/2024	$720.04	$743.75 +3.29%	$751.99	$716.59	634,152 shs	$36.15 billion
02/29/2024	$710.57	$720.04 +1.33%	$722.37	$696.14	859,397 shs	$35.00 billion
02/28/2024	$709.29	$710.57 +0.18%	$714.44	$700.19	265,576 shs	$34.54 billion
02/27/2024	$724.89	$709.29 -2.15%	$728.52	$707.16	301,895 shs	$34.48 billion
02/26/2024	$721.13	$724.89 +0.52%	$732.08	$724.26	302,175 shs	$35.24 billion
02/23/2024	$741.30	$721.13 -2.72%	$741.72	$712.97	564,202 shs	$35.04 billion
You’re invited: Biggest crypto event of 2024 (Ad) During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024. Just click here to sign up and be among the first to get it.
02/22/2024	$713.92	$741.30 +3.84%	$750.00	$737.82	659,821 shs	$36.02 billion
02/21/2024	$712.32	$713.92 +0.22%	$714.05	$695.77	410,623 shs	$34.69 billion
02/20/2024	$730.50	$712.32 -2.49%	$720.00	$698.45	466,707 shs	$34.61 billion
02/19/2024	$730.50	$730.50	$748.18	$720.87	372,900 shs	$35.49 billion
02/16/2024	$734.32	$730.50 -0.52%	$748.18	$720.87	372,963 shs	$35.49 billion
02/15/2024	$745.18	$734.32 -1.46%	$749.99	$724.00	600,006 shs	$35.68 billion
02/14/2024	$712.12	$745.18 +4.64%	$746.25	$718.63	602,771 shs	$36.21 billion
02/13/2024	$729.87	$712.12 -2.43%	$724.36	$690.10	759,512 shs	$34.60 billion
02/12/2024	$752.31	$729.87 -2.98%	$758.27	$728.04	640,990 shs	$35.46 billion
02/09/2024	$737.07	$752.31 +2.07%	$761.50	$737.22	661,765 shs	$36.55 billion
02/08/2024	$645.41	$737.07 +14.20%	$760.00	$679.47	1.66 million shs	$35.81 billion
02/07/2024	$632.98	$645.41 +1.96%	$655.76	$630.19	859,250 shs	$30.95 billion
02/06/2024	$646.21	$632.98 -2.05%	$650.63	$622.96	556,201 shs	$30.35 billion
02/05/2024	$635.86	$646.21 +1.63%	$652.86	$632.31	516,910 shs	$30.99 billion
02/02/2024	$614.13	$635.86 +3.54%	$637.60	$612.09	481,088 shs	$30.49 billion
02/01/2024	$602.72	$614.13 +1.89%	$617.14	$594.36	429,251 shs	$29.45 billion
01/31/2024	$613.42	$602.72 -1.74%	$617.67	$599.64	422,669 shs	$28.90 billion
01/30/2024	$619.78	$613.42 -1.03%	$625.93	$606.68	307,138 shs	$29.41 billion
01/29/2024	$601.14	$619.78 +3.10%	$619.95	$599.18	462,485 shs	$29.72 billion
01/26/2024	$615.68	$601.14 -2.36%	$610.00	$598.81	375,960 shs	$28.82 billion
01/25/2024	$632.00	$615.68 -2.58%	$641.61	$612.94	519,287 shs	$29.52 billion
01/24/2024	$642.00	$632.00 -1.56%	$648.00	$622.76	527,512 shs	$30.30 billion
01/23/2024	$637.76	$642.00 +0.66%	$643.82	$630.37	277,685 shs	$30.78 billion
01/22/2024	$631.33	$637.76 +1.02%	$647.62	$624.84	390,676 shs	$30.58 billion
01/19/2024	$610.90	$631.33 +3.34%	$632.91	$612.48	674,036 shs	$30.27 billion
01/18/2024	$584.35	$610.90 +4.54%	$612.54	$596.06	696,648 shs	$29.29 billion

Related Companies:

This page (NASDAQ:MPWR) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

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

Monolithic Power Systems Stock Price Performance

MPWR Stock Chart for Friday, April, 19, 2024

Monolithic Power Systems Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info