Download MPWR daily OHLC history, export CSV, and review long-term price data.
Monolithic Power Systems (MPWR) — OHLC preview (2004-11-19 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 1245.79 | 1342.81 | 1231 | 1312 | — |
| 2026-07-16 | 1318.03 | 1332.44 | 1284.21 | 1305.65 | — |
| 2026-07-15 | 1405.41 | 1406.04 | 1310.12 | 1352.66 | — |
| 2026-07-14 | 1367.68 | 1401.29 | 1345.01 | 1376.41 | — |
| 2026-07-13 | 1307.17 | 1317.79 | 1277.64 | 1291.38 | — |
| 2026-07-10 | 1335.65 | 1364.03 | 1318 | 1352.74 | — |
| 2026-07-17 | 1,245.8 | 1,342.8 | 1,231.0 | 1,312.0 | +5.3% |
| 2026-07-16 | 1,318.0 | 1,332.4 | 1,284.2 | 1,305.7 | -0.9% |
| 2026-07-15 | 1,405.4 | 1,406.0 | 1,310.1 | 1,352.7 | -3.8% |
| 2026-07-14 | 1,367.7 | 1,401.3 | 1,345.0 | 1,376.4 | +0.6% |
| 2026-07-13 | 1,307.2 | 1,317.8 | 1,277.6 | 1,291.4 | -1.2% |
| 2026-07-10 | 1,335.7 | 1,364.0 | 1,318.0 | 1,352.7 | +1.3% |
| 2026-07-09 | 1,397.0 | 1,407.1 | 1,360.3 | 1,374.1 | -1.6% |
| 2026-07-08 | 1,260.6 | 1,329.2 | 1,260.6 | 1,315.5 | +4.4% |
| 2026-07-07 | 1,270.9 | 1,297.7 | 1,232.0 | 1,272.8 | +0.2% |
| 2026-07-06 | 1,325.7 | 1,371.4 | 1,305.0 | 1,346.1 | +1.5% |
| 2026-07-02 | 1,332.9 | 1,382.9 | 1,258.7 | 1,288.2 | -3.4% |
| 2026-07-01 | 1,344.9 | 1,386.6 | 1,328.7 | 1,331.7 | -1.0% |
| 2026-06-30 | 1,325.9 | 1,388.5 | 1,322.4 | 1,382.4 | +4.3% |
| 2026-06-29 | 1,316.9 | 1,342.1 | 1,276.2 | 1,312.8 | -0.3% |
| 2026-06-26 | 1,360.0 | 1,365.6 | 1,301.4 | 1,313.3 | -3.4% |
| 2026-06-25 | 1,495.2 | 1,510.8 | 1,373.8 | 1,438.3 | -3.8% |
| 2026-06-24 | 1,423.0 | 1,447.0 | 1,393.2 | 1,435.0 | +0.8% |
| 2026-06-23 | 1,443.0 | 1,486.9 | 1,403.4 | 1,423.8 | -1.3% |
| 2026-06-22 | 1,592.7 | 1,594.8 | 1,506.4 | 1,537.9 | -3.4% |
| 2026-06-18 | 1,531.6 | 1,581.0 | 1,515.6 | 1,563.7 | +2.1% |
| 2026-06-17 | 1,545.6 | 1,548.0 | 1,435.8 | 1,448.2 | -6.3% |
| 2026-06-16 | 1,650.0 | 1,656.2 | 1,496.5 | 1,498.8 | -9.2% |
| 2026-06-15 | 1,652.6 | 1,666.6 | 1,605.0 | 1,652.3 | -0.0% |
| 2026-06-12 | 1,592.2 | 1,598.4 | 1,558.2 | 1,577.3 | -0.9% |
| 2026-06-11 | 1,523.4 | 1,593.8 | 1,506.8 | 1,589.6 | +4.3% |
| 2026-06-10 | 1,505.3 | 1,563.4 | 1,468.5 | 1,473.0 | -2.1% |
| 2026-06-09 | 1,586.4 | 1,627.6 | 1,405.0 | 1,532.0 | -3.4% |
| 2026-06-05 | 1,591.3 | 1,599.7 | 1,474.0 | 1,481.1 | -6.9% |
| 2026-06-04 | 1,626.0 | 1,666.7 | 1,591.6 | 1,652.6 | +1.6% |
| 2026-06-03 | 1,645.5 | 1,697.4 | 1,617.8 | 1,689.9 | +2.7% |
| 2026-07-09 | 1396.97 | 1407.09 | 1360.34 | 1374.13 | — |
| 2026-07-08 | 1260.57 | 1329.16 | 1260.57 | 1315.51 | — |
| 2026-07-07 | 1270.85 | 1297.65 | 1232.04 | 1272.81 | — |
| 2026-07-06 | 1325.74 | 1371.37 | 1305.01 | 1346.13 | — |
| 2026-07-02 | 1332.85 | 1382.92 | 1258.66 | 1288.16 | — |
| 2026-07-01 | 1344.89 | 1386.6 | 1328.67 | 1331.73 | — |
| 2026-06-30 | 1325.91 | 1388.53 | 1322.4 | 1382.36 | — |
| 2026-06-29 | 1316.9 | 1342.13 | 1276.22 | 1312.77 | — |
| 2026-06-26 | 1360 | 1365.58 | 1301.44 | 1313.32 | — |
| 2026-06-25 | 1495.18 | 1510.76 | 1373.82 | 1438.3 | — |
| 2026-06-24 | 1423.02 | 1446.96 | 1393.15 | 1434.95 | — |
| 2026-06-23 | 1443.04 | 1486.92 | 1403.36 | 1423.76 | — |
| 2026-06-22 | 1592.69 | 1594.81 | 1506.37 | 1537.88 | — |
| 2026-06-18 | 1531.61 | 1581.04 | 1515.62 | 1563.7 | — |
| 2026-06-17 | 1545.56 | 1548 | 1435.83 | 1448.21 | — |
| 2026-06-16 | 1650 | 1656.22 | 1496.52 | 1498.77 | — |
| 2026-06-15 | 1652.56 | 1666.64 | 1605.01 | 1652.29 | — |
| 2026-06-12 | 1592.21 | 1598.42 | 1558.19 | 1577.32 | — |
| 2026-06-11 | 1523.44 | 1593.77 | 1506.82 | 1589.55 | — |
| 2026-06-10 | 1505.28 | 1563.37 | 1468.5 | 1473.04 | — |
| 2026-06-09 | 1586.41 | 1627.64 | 1405 | 1531.98 | — |
| 2026-06-05 | 1591.25 | 1599.65 | 1473.95 | 1481.05 | — |
| 2026-06-04 | 1625.96 | 1666.69 | 1591.64 | 1652.6 | — |
| 2026-06-03 | 1645.47 | 1697.35 | 1617.83 | 1689.89 | — |