MPWR·Historical Data
Explore MPWR's full daily price history. Download OHLC data as CSV and track long-term trends.
Monolithic Power Systems (MPWR) — OHLC preview (2004-11-19 to 2026-10-13)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | 1293.85 | 1322.4 | 1283.81 | 1319.55 | — |
| 2026-10-12 | 1364.44 | 1365.36 | 1314.52 | 1319.23 | — |
| 2026-10-09 | 1395.29 | 1401.29 | 1351.26 | 1386.29 | — |
| 2026-10-08 | 1405.99 | 1416.62 | 1349.39 | 1369.8 | — |
| 2026-10-07 | 1447.68 | 1450.7 | 1412.68 | 1425.98 | — |
| 2026-10-06 | 1487.88 | 1491.64 | 1459.17 | 1473.69 | — |
| 2026-10-05 | 1444.41 | 1482.97 | 1432.38 | 1479.89 | — |
| 2026-10-02 | 1393.13 | 1455.99 | 1393.13 | 1439.73 | — |
| 2026-10-01 | 1347.65 | 1368.67 | 1331 | 1360.97 | — |
| 2026-09-30 | 1353.05 | 1361.44 | 1325 | 1347.22 | — |
| 2026-09-29 | 1365 | 1374.32 | 1347.85 | 1355.99 | — |
| 2026-09-28 | 1353.13 | 1359.76 | 1320.91 | 1351.2 | — |
| 2026-09-25 | 1332.63 | 1377.14 | 1329.47 | 1367.43 | — |
| 2026-09-24 | 1320 | 1349.64 | 1313.09 | 1335.55 | — |
| 2026-09-23 | 1367.08 | 1371.66 | 1302.1 | 1355.47 | — |
| 2026-09-21 | 1243.25 | 1283.83 | 1217.24 | 1277.68 | — |
| 2026-09-18 | 1180.39 | 1221.51 | 1176.21 | 1217.8 | — |
| 2026-09-17 | 1183.15 | 1184.07 | 1146.4 | 1169.58 | — |
| 2026-09-16 | 1156.5 | 1175.51 | 1133.99 | 1147.61 | — |
| 2026-09-15 | 1164.07 | 1171.18 | 1136.65 | 1142.46 | — |
| 2026-09-14 | 1183.38 | 1185.89 | 1141.38 | 1143.24 | — |
| 2026-09-11 | 1200.8 | 1241.03 | 1194.47 | 1234.46 | — |
| 2026-09-10 | 1185.8 | 1205.19 | 1175.95 | 1186.08 | — |
| 2026-09-09 | 1206.16 | 1228.82 | 1198.17 | 1203.75 | — |
| 2026-09-08 | 1231.24 | 1243.09 | 1211.33 | 1218.5 | — |
| 2026-09-04 | 1239.13 | 1239.13 | 1206.55 | 1223.86 | — |
| 2026-09-02 | 1224.17 | 1245.23 | 1211.73 | 1219.36 | — |
| 2026-09-01 | 1245.11 | 1250 | 1211.96 | 1225.96 | — |
| 2026-08-31 | 1269.26 | 1279 | 1253.26 | 1267.77 | — |
| 2026-08-27 | 1319.75 | 1332 | 1290.86 | 1311.08 | — |