MPWR weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 1.27 |
| 2017 | 3.58 |
| 2017 | 0.85 |
| 2017 | 2.77 |
| 2017 | 0.08 |
| 2017 | -0.47 |
| 2017 | -2.27 |
| 2017 | 2.66 |
| 2017 | -0.43 |
| 2017 | 1.47 |
| 2017 | 4.17 |
| 2017 | -1.99 |
| 2017 | 1.39 |
| 2017 | -0.54 |
| 2017 | -3.26 |
| 2017 | 4.51 |
| 2017 | -3.67 |
| 2017 | 2.14 |
| 2017 |
In the last 52 weeks, MPWR increased in 25 and decreased in 27. The average return for this period was +0.50%, while the median return was -0.62%. Maximum gain was +17.06% on 2025-02-07 and maximum loss was -15.93% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, MPWR increased in 25 and decreased in 27. The average return for this period was +0.50%, while the median return was -0.62%. Maximum gain was +17.06% on 2025-02-07 and maximum loss was -15.93% on 2025-04-04.
In the last 52 weeks, MPWR increased in 25 and decreased in 27. The average return for this period was +0.50%, while the median return was -0.62%. Maximum gain was +17.06% on 2025-02-07 and maximum loss was -15.93% on 2025-04-04.
| 2025-12-26 | 976.1 | 946.3 | -3.0% |
| 2025-12-19 | 960.8 | 937.1 | -2.5% |
| 2025-12-12 | 976.0 | 946.5 | -3.0% |
| 2025-12-05 | 908.7 | 963.3 | +6.0% |
| 2025-11-28 | 887.7 | 928.2 | +4.6% |
| 2025-11-21 | 914.3 | 872.4 | -4.6% |
| 2025-11-14 | 986.7 | 920.2 | -6.7% |
| 2025-11-07 | 1,030.0 | 958.3 | -7.0% |
| 2025-10-31 | 1,097.3 | 1,005.0 | -8.4% |
| 2025-10-24 | 1,018.6 | 1,074.9 | +5.5% |
| 2025-10-17 | 967.6 | 1,004.7 | +3.8% |
| 2025-10-10 | 932.6 | 904.4 | -3.0% |
| 2025-10-03 | 908.5 | 918.8 | +1.1% |
| 2025-09-26 | 920.4 | 887.6 | -3.6% |
| 2025-09-19 | 838.0 | 916.4 | +9.4% |
| 2025-09-12 | 869.3 | 834.1 | -4.0% |
| 2025-09-05 | 811.1 | 865.9 | +6.8% |
| 2025-08-29 | 841.4 | 835.8 | -0.7% |
| 2025-08-22 | 823.6 | 844.0 | +2.5% |
| 2025-08-15 | 806.2 | 826.5 | +2.5% |
| 2025-08-08 | 791.4 | 804.3 | +1.6% |
| 2025-08-01 | 722.6 | 785.6 | +8.7% |
| 2025-07-25 | 728.6 | 714.7 | -1.9% |
| 2025-07-18 | 729.4 | 725.2 | -0.6% |
| 2025-07-11 | 748.2 | 736.1 | -1.6% |
| 2025-07-03 | 737.5 | 758.6 | +2.9% |
| 2025-06-27 | 685.9 | 736.0 | +7.3% |
| 2025-06-20 | 684.5 | 685.9 | +0.2% |
| 2025-06-13 | 693.5 | 673.0 | -3.0% |
| 2025-06-06 | 661.3 | 687.1 | +3.9% |
| 1.77 |
| 2017 | -0.18 |
| 2017 | 2.82 |
| 2017 | 2.62 |
| 2017 | -2.85 |
| 2017 | 0.63 |
| 2017 | -4.29 |
| 2017 | -2.63 |
| 2017 | 1.17 |
| 2017 | 2.57 |
| 2017 | 2.64 |
| 2017 | -0.99 |
| 2017 | -1.02 |
| 2017 | -0.74 |
| 2017 | -4.3 |
| 2017 | -0.16 |
| 2017 | 4.97 |
| 2017 | 0.54 |
| 2017 | -0.22 |
| 2017 | -0.8 |
| 2017 | 3.49 |
| 2017 | 1.63 |
| 2017 | 5.02 |
| 2017 | -0.1 |
| 2017 | 5.88 |
| 2017 | 1.22 |
| 2017 | -0.37 |
| 2017 | 1.34 |
| 2017 | 2.27 |
| 2017 | -6.28 |
| 2017 | -4.79 |
| 2017 | -0.57 |
| 2017 | -0.36 |
| 2017 | 0 |
| 2018 | 6.26 |
| 2018 | 2.27 |
| 2018 | -3.04 |
| 2018 | 2.24 |
| 2018 | -5.36 |
| 2018 | -3.06 |
| 2018 | 5.6 |
| 2018 | 1.38 |
| 2018 | -0.43 |
| 2018 | 6.6 |
| 2018 | -0.22 |
| 2018 | -7.22 |
| 2018 | -1.47 |
| 2018 | -3.52 |
| 2018 | 7.6 |
| 2018 | -1.65 |
| 2018 | 0.53 |
| 2018 | 2.75 |
| 2018 | 1.91 |
| 2018 | 1.49 |
| 2018 | 1.04 |
| 2018 | 1.55 |
| 2018 | 0.25 |
| 2018 | 4.81 |
| 2018 | -1.24 |
| 2018 | -3.27 |
| 2018 | 4.38 |
| 2018 | 0.44 |
| 2018 | 0.34 |
| 2018 | -5.71 |
| 2018 | 2.66 |
| 2018 | 3.13 |
| 2018 | 1.01 |
| 2018 | 4.43 |
| 2018 | 0.98 |
| 2018 | -0.96 |
| 2018 | -7.28 |
| 2018 | -3.67 |
| 2018 | -5.2 |
| 2018 | -5.6 |
| 2018 | -3.46 |
| 2018 | 1 |
| 2018 | -1.75 |
| 2018 | 8.04 |
| 2018 | 0.06 |
| 2018 | 3.69 |
| 2018 | -2.23 |
| 2018 | 4.45 |
| 2018 | -9.82 |
| 2018 | -2.32 |
| 2018 | -6.62 |
| 2018 | 5.54 |
| 2019 | -2.63 |
| 2019 | 9.83 |
| 2019 | 1.98 |
| 2019 | 5.84 |
| 2019 | 1.12 |
| 2019 | 1.44 |
| 2019 | 4.87 |
| 2019 | -0.63 |
| 2019 | -1.32 |
| 2019 | -2.11 |
| 2019 | 4.77 |
| 2019 | -1.02 |
| 2019 | -2.91 |
| 2019 | 5.6 |
| 2019 | 5.44 |
| 2019 | 1.16 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 1307.17 | 1317.79 | 1277.64 | 1291.38 | — |
| 2026-07-10 | 1335.65 | 1364.03 | 1318 | 1352.74 | — |
| 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 | — |
| 2026-06-02 | 1572 | 1627.85 | 1558.11 | 1624.99 | — |
| 2026-06-01 | 1536.08 | 1569.99 | 1508.24 | 1542.39 | — |
| 2026-05-29 | 1645 | 1657 | 1556.77 | 1566.21 | — |
| 2026-05-28 | 1617.75 | 1656.78 | 1575 | 1633.17 | — |
| 2026-05-27 | 1700 | 1700 | 1592.76 | 1620.17 | — |
| 2026-05-22 | 1579.62 | 1596.75 | 1560 | 1589.81 | — |
| 2026-05-21 | 1535.8 | 1562.49 | 1516.01 | 1561.25 | — |
| 2026-05-20 | 1492.37 | 1555.55 | 1481.07 | 1553.27 | — |
| 2026-05-19 | 1435.52 | 1493.14 | 1412.89 | 1468.11 | — |
| 2026-05-18 | 1563.28 | 1577.45 | 1458.44 | 1486.33 | — |
| 2026-05-15 | 1557.46 | 1587.74 | 1548.84 | 1550.02 | — |
| 2026-05-14 | 1639.85 | 1644.9 | 1601 | 1613.97 | — |
| 2026-05-13 | 1632.26 | 1675.42 | 1615.17 | 1650.35 | — |
| 2026-05-12 | 1619.54 | 1622.01 | 1538.25 | 1599.52 | — |
| 2026-05-11 | 1591.72 | 1663.99 | 1585 | 1661.1 | — |
| 2026-05-08 | 1608.64 | 1617 | 1581.94 | 1600.84 | — |
| 2026-05-07 | 1635.96 | 1636.33 | 1559.04 | 1575.96 | — |
| 2026-05-06 | 1585 | 1662 | 1556.31 | 1652.35 | — |
| 2026-05-05 | 1594.46 | 1607.86 | 1557.05 | 1588.12 | — |
| 2026-05-04 | 1597.97 | 1603.7 | 1552.84 | 1573.3 | — |
| 2026-05-01 | 1564.56 | 1589.71 | 1521 | 1583.48 | — |
| 2026-04-30 | 1548.02 | 1621.91 | 1541.61 | 1614.41 | — |
| 2026-04-29 | 1550.96 | 1554.41 | 1507.34 | 1526.84 | — |
| 2026-04-28 | 1522.58 | 1537.4 | 1488.03 | 1504.08 | — |
| 2026-04-27 | 1610.43 | 1621.01 | 1550.92 | 1587.57 | — |
| 2026-04-24 | 1628 | 1661.79 | 1595.9 | 1632.06 | — |
| 2026-04-23 | 1550.4 | 1597.76 | 1533 | 1592.17 | — |
| 2026-04-22 | 1545.06 | 1560.09 | 1519.21 | 1522.04 | — |
| 2026-04-21 | 1502.26 | 1548 | 1501.19 | 1527.95 | — |
| 2026-04-20 | 1468.26 | 1492.75 | 1453.67 | 1490.86 | — |
| 2026-04-17 | 1437.62 | 1479 | 1420.34 | 1468.35 | — |
| 2026-04-16 | 1365.62 | 1404.6 | 1353.55 | 1402.81 | — |
| 2026-04-15 | 1345.46 | 1362.25 | 1330.25 | 1353 | — |
| 2026-04-14 | 1374.7 | 1378.55 | 1349.01 | 1363.42 | — |
| 2026-04-13 | 1338.97 | 1375.65 | 1332.04 | 1372.23 | — |
| 2026-04-10 | 1339.01 | 1370 | 1339.01 | 1353.85 | — |
| 2026-04-09 | 1312.94 | 1340.11 | 1303.94 | 1334.21 | — |
| 2026-04-08 | 1252.63 | 1322.62 | 1251.98 | 1312.94 | — |
| 2026-04-07 | 1179.21 | 1194.73 | 1153.17 | 1191.22 | — |
| 2026-04-06 | 1128.03 | 1182.57 | 1128.03 | 1180.03 | — |
| 2026-04-02 | 1071.89 | 1125.72 | 1071.89 | 1118.49 | — |
| 2026-04-01 | 1100.75 | 1138.42 | 1095.01 | 1119.51 | — |
| 2026-03-31 | 1008.38 | 1095.96 | 1008.38 | 1093.35 | — |
| 2026-03-30 | 1057.91 | 1057.91 | 996.01 | 1002.34 | — |
| 2026-03-27 | 1049.26 | 1073.36 | 1039.04 | 1053.01 | — |
| 2026-03-26 | 1101.48 | 1112.44 | 1057.02 | 1058.28 | — |
| 2026-03-25 | 1116.31 | 1127.74 | 1101.86 | 1118.66 | — |
| 2026-03-24 | 1068.75 | 1109.99 | 1060 | 1101.59 | — |
| 2026-03-23 | 1106.38 | 1107.99 | 1075.01 | 1076.35 | — |
| 2026-03-20 | 1094.44 | 1103.27 | 1051.06 | 1068.85 | — |
| 2026-03-19 | 1041.46 | 1104.1 | 1033.94 | 1092.69 | — |
| 2026-03-18 | 1080.58 | 1094.5 | 1071.02 | 1075.29 | — |
| 2026-03-17 | 1073.99 | 1085 | 1060.01 | 1066.66 | — |
| 2026-03-16 | 1078.84 | 1097.07 | 1073.77 | 1077.4 | — |
| 2026-03-13 | 1054.17 | 1083.93 | 1042.85 | 1052.59 | — |
| 2026-03-12 | 1045.94 | 1049.43 | 1021.78 | 1033.88 | — |
| 2026-03-11 | 1059.06 | 1078.29 | 1053.82 | 1071.09 | — |
| 2026-03-10 | 1051.78 | 1091.38 | 1040 | 1055.82 | — |
| 2026-03-09 | 1013.05 | 1066.02 | 988 | 1062 | — |
| 2026-03-06 | 1039.37 | 1062.41 | 1012.46 | 1023.16 | — |
| 2026-03-05 | 1071.49 | 1093.06 | 1051.79 | 1078.44 | — |
| 2026-03-04 | 1082.64 | 1102.2 | 1080 | 1099.02 | — |
| 2026-03-03 | 1108.33 | 1130.18 | 1068.81 | 1074.37 | — |
| 2026-03-02 | 1108.08 | 1144.6 | 1102.46 | 1142.58 | — |
| 2026-02-27 | 1156.07 | 1163.38 | 1128.6 | 1142.74 | — |
| 2026-02-26 | 1237.2 | 1239.7 | 1152.78 | 1180.13 | — |
| 2026-02-25 | 1226.81 | 1256.22 | 1220.24 | 1231.95 | — |
| 2026-02-25 | 1226.81 | 1256.22 | 1220.24 | 1231.95 | — |
| 2026-02-25 | 1226.81 | 1256.22 | 1220.24 | 1231.95 | — |
| 2026-02-24 | 1200.01 | 1240.25 | 1161.81 | 1213.67 | — |
| 2026-02-23 | 1204.44 | 1220 | 1171.42 | 1190.06 | — |
| 2026-02-20 | 1160.31 | 1205.75 | 1160.31 | 1204.1 | — |
| 2026-02-19 | 1170.28 | 1175.62 | 1152.85 | 1175.22 | — |
| 2026-02-18 | 1177.73 | 1202.92 | 1172.35 | 1188.32 | — |
| 2026-02-17 | 1150.15 | 1191.35 | 1139.63 | 1173.18 | — |
| 2026-02-13 | 1149.06 | 1173.38 | 1136.09 | 1171.47 | — |
| 2026-02-12 | 1206.25 | 1225.17 | 1151.23 | 1155.93 | — |
| 2026-02-11 | 1165 | 1204 | 1154.4 | 1196.73 | — |
| 2026-02-10 | 1197.26 | 1197.26 | 1127.34 | 1142.02 | — |
| 2026-02-09 | 1216 | 1240.9 | 1180.22 | 1206.18 | — |
| 2026-02-06 | 1250 | 1250 | 1169.62 | 1229.82 | — |
| 2026-02-05 | 1125.6 | 1179 | 1100 | 1155.99 | — |
| 2026-02-04 | 1167.5 | 1226.3 | 1109 | 1136.83 | — |
| 2026-02-03 | 1185.01 | 1199.76 | 1142.71 | 1164.83 | — |
| 2026-02-02 | 1110.68 | 1182.41 | 1100 | 1173.22 | — |
| 2026-01-30 | 1153.73 | 1188.66 | 1113.84 | 1124.15 | — |
| 2026-01-29 | 1165.93 | 1185.05 | 1120.99 | 1183.15 | — |
| 2026-01-28 | 1110.48 | 1171.57 | 1109.5 | 1161.78 | — |
| 2026-01-27 | 1094.14 | 1110.18 | 1088.01 | 1095.49 | — |
| 2026-01-26 | 1062.26 | 1077.25 | 1051.96 | 1068.14 | — |
| 2026-01-23 | 1077.61 | 1087.44 | 1050.88 | 1063.74 | — |
| 2026-01-22 | 1092.64 | 1098.93 | 1071.94 | 1076.67 | — |
| 2026-01-21 | 1046.84 | 1087.81 | 1043.89 | 1074.93 | — |
| 2026-01-20 | 1009.51 | 1055 | 1008.5 | 1034.49 | — |