Monolithic Power Systems, Inc.
Explore MPWR stock price, historical returns, and performance trends — updated daily.
Monolithic Power Systems, Inc. (MPWR) company overview
Monolithic Power Systems is a power chipmaker specializing in voltage regulators. Its mission is to reduce total energy consumption in end systems to improve performance and save customers cost. It serves the data center, automotive, industrial, communications, and consumer end markets. MPS uses a fabless manufacturing model, partnering with third-party chip foundries to host its proprietary BCD process technology.
| Period | Return % |
|---|---|
| Last date | -4.84 |
| Week | -10.86 |
| Last Month | 15.39 |
| Last 3 months | 2.16 |
| Last 6 months | -3.86 |
| Year to Date (YTD) | 40.9 |
| Last 1 year | 34.39 |
| Last 2 years | 39.87 |
| Last 3 years | 177.29 |
| Last 5 years | 183.11 |
| Last 10 years | 1609.51 |
| Last 15 years | 11574.6 |
| Last 20 years | 10556.14 |
| Last 25 years | 13306.81 |
| Last 50 years | 13306.81 |
| Period | Return % |
|---|---|
| Last date | -0.06 |
| Week | 0.42 |
| Last Month | 2.26 |
| Last 3 months | 3.86 |
| Last 6 months | 13.41 |
| Year to Date (YTD) | 13.9 |
| Last 1 year | 17.35 |
| Last 2 years | 33.16 |
| Last 3 years | 80.32 |
| Last 5 years | 78.8 |
| Last 10 years | 265.1 |
| Last 15 years | 547.18 |
| Last 20 years | 470.41 |
| Last 25 years | 624.35 |
| Last 50 years | 1670.82 |
| Period | Return % |
|---|---|
| 2004 | -5.49 |
| 2005 | 69 |
| 2006 | -26.33 |
| 2007 | 92.56 |
| 2008 | -41.02 |
| 2009 | 82.56 |
| 2010 | -31.17 |
| 2011 | -10.78 |
| 2012 | 46.58 |
| 2013 | 51.82 |
| 2014 | 46.17 |
| 2015 | 31.04 |
| 2016 | 34.38 |
| 2017 | 34.39 |
| 2018 | -0.05 |
| 2019 | 54.21 |
| 2020 | 103.45 |
| 2021 | 35.23 |
| 2022 | -28.54 |
| 2023 | 83.93 |
| 2024 | -2.04 |
| 2025 | 52.53 |
| 2026 | 40.9 |
| Period | Return % |
|---|---|
| 2004-Q4 | -5.49 |
| 2005-Q1 | -0.45 |
| 2005-Q2 | 0.23 |
| 2005-Q3 | -8.12 |
| 2005-Q4 | 70.92 |
| 2006-Q1 | 23.61 |
| 2006-Q2 | -37.51 |
| 2006-Q3 | -20.1 |
| 2006-Q4 | 20.76 |
| 2007-Q1 | 15.7 |
| 2007-Q2 | 35.27 |
| 2007-Q3 | 43.02 |
| 2007-Q4 | -14.53 |
| 2008-Q1 | -17.54 |
| 2008-Q2 | 19.12 |
| 2008-Q3 | -24.12 |
| 2008-Q4 | -25.12 |
| 2009-Q1 | 18.05 |
| 2009-Q2 | 41.75 |
| 2009-Q3 | 3.85 |
| 2009-Q4 | 11.75 |
| 2010-Q1 | -7.08 |
| 2010-Q2 | -21.18 |
| 2010-Q3 | -7.69 |
| 2010-Q4 | 2.29 |
| 2011-Q1 | -15.99 |
| 2011-Q2 | 10.3 |
| 2011-Q3 | -34.15 |
| 2011-Q4 | 55.84 |
| 2012-Q1 | 29.41 |
| 2012-Q2 | -0.15 |
| 2012-Q3 | -0.95 |
| 2012-Q4 | 14.9 |
| 2013-Q1 | 6.75 |
| 2013-Q2 | 2.12 |
| 2013-Q3 | 26.54 |
| 2013-Q4 | 12.46 |
| 2014-Q1 | 13.93 |
| 2014-Q2 | 6.46 |
| 2014-Q3 | 3.33 |
| 2014-Q4 | 14.4 |
| 2015-Q1 | 8.29 |
| 2015-Q2 | -2.46 |
| 2015-Q3 | 0.53 |
| 2015-Q4 | 26.36 |
| 2016-Q1 | 4.38 |
| 2016-Q2 | 6 |
| 2016-Q3 | 19.08 |
| 2016-Q4 | 3.46 |
| 2017-Q1 | 10.15 |
| 2017-Q2 | 5.37 |
| 2017-Q3 | 13.06 |
| 2017-Q4 | 4.47 |
| 2018-Q1 | -0.46 |
| 2018-Q2 | 20.64 |
| 2018-Q3 | -6.81 |
| 2018-Q4 | -6.57 |
| 2019-Q1 | 17.37 |
| 2019-Q2 | -3.25 |
| 2019-Q3 | 12.19 |
| 2019-Q4 | 16.09 |
| 2020-Q1 | -6.97 |
| 2020-Q2 | 48.66 |
| 2020-Q3 | 18.71 |
| 2020-Q4 | 30.64 |
| 2021-Q1 | -3.18 |
| 2021-Q2 | 1.61 |
| 2021-Q3 | 30.93 |
| 2021-Q4 | 2.12 |
| 2022-Q1 | -1.85 |
| 2022-Q2 | -17.16 |
| 2022-Q3 | -0.42 |
| 2022-Q4 | -6.2 |
| 2023-Q1 | 45.95 |
| 2023-Q2 | 9.59 |
| 2023-Q3 | -14.85 |
| 2023-Q4 | 37.32 |
| 2024-Q1 | 12.16 |
| 2024-Q2 | 22.92 |
| 2024-Q3 | 12.83 |
| 2024-Q4 | -33.65 |
| 2025-Q1 | -2.4 |
| 2025-Q2 | 25.78 |
| 2025-Q3 | 23.25 |
| 2025-Q4 | -1.04 |
| 2026-Q1 | 16.77 |
| 2026-Q2 | 23.48 |
| 2026-Q3 | 1.16 |
| 2026-Q4 | -3.07 |
| Period | Return % |
|---|---|
| 2004-11 | 0.41 |
| 2004-12 | -5.87 |
| 2005-01 | -20.65 |
| 2005-02 | -13.41 |
| 2005-03 | 38.18 |
| 2005-04 | -8.83 |
| 2005-05 | -7.83 |
| 2005-06 | 19.68 |
| 2005-07 | 3.04 |
| 2005-08 | -12.02 |
| 2005-09 | 5.47 |
| 2005-10 | 51.12 |
| 2005-11 | 3.74 |
| 2005-12 | 12.62 |
| 2006-01 | 15.14 |
| 2006-02 | -1.22 |
| 2006-03 | 9.33 |
| 2006-04 | -1.98 |
| 2006-05 | -19.81 |
| 2006-06 | -19.25 |
| 2006-07 | -20.03 |
| 2006-08 | -4.23 |
| 2006-09 | 4.42 |
| 2006-10 | 6.13 |
| 2006-11 | 6.08 |
| 2006-12 | 4.32 |
| 2007-01 | 10.8 |
| 2007-02 | 3.09 |
| 2007-03 | 1.65 |
| 2007-04 | 5.74 |
| 2007-05 | 24.05 |
| 2007-06 | 3.13 |
| 2007-07 | -4.18 |
| 2007-08 | 22.49 |
| 2007-09 | 24.02 |
| 2007-10 | -13.66 |
| 2007-11 | -13 |
| 2007-12 | 12.53 |
| 2008-01 | -27.15 |
| 2008-02 | 6.39 |
| 2008-03 | 5.95 |
| 2008-04 | 29.89 |
| 2008-05 | 5.81 |
| 2008-06 | -10.77 |
| 2008-07 | 0.6 |
| 2008-08 | 11.82 |
| 2008-09 | -28.58 |
| 2008-10 | -2.19 |
| 2008-11 | -43.67 |
| 2008-12 | 31.77 |
| 2009-01 | -3.65 |
| 2009-02 | 6.58 |
| 2009-03 | 19.69 |
| 2009-04 | 19.35 |
| 2009-05 | 11.95 |
| 2009-06 | 8.21 |
| 2009-07 | -0.98 |
| 2009-08 | 1.53 |
| 2009-09 | 4.08 |
| 2009-10 | -14.75 |
| 2009-11 | 7.55 |
| 2009-12 | 11.49 |
| 2010-01 | -13.98 |
| 2010-02 | -1.5 |
| 2010-03 | 9.8 |
| 2010-04 | 10.54 |
| 2010-05 | -22.15 |
| 2010-06 | -6.93 |
| 2010-07 | -1.34 |
| 2010-08 | -6.87 |
| 2010-09 | -0.49 |
| 2010-10 | -1.59 |
| 2010-11 | 0.37 |
| 2010-12 | 2.42 |
| 2011-01 | -11.2 |
| 2011-02 | 5.32 |
| 2011-03 | -8.16 |
| 2011-04 | 19.66 |
| 2011-05 | 1.88 |
| 2011-06 | -10.87 |
| 2011-07 | -12.52 |
| 2011-08 | -6.38 |
| 2011-09 | -19.4 |
| 2011-10 | 22.4 |
| 2011-11 | -3.37 |
| 2011-12 | 25.17 |
| 2012-01 | 8.76 |
| 2012-02 | 13.42 |
| 2012-03 | 5.81 |
| 2012-04 | 5.34 |
| 2012-05 | -9.31 |
| 2012-06 | 5.64 |
| 2012-07 | -2.37 |
| 2012-08 | 11.25 |
| 2012-09 | -8.4 |
| 2012-10 | -1.62 |
| 2012-11 | 8.9 |
| 2012-12 | 5.29 |
| 2013-01 | 4.67 |
| 2013-02 | 5.45 |
| 2013-03 | -0.89 |
| 2013-04 | -1.03 |
| 2013-05 | 1.87 |
| 2013-06 | -1.87 |
| 2013-07 | 8.59 |
| 2013-08 | 16.96 |
| 2013-09 | -1.11 |
| 2013-10 | 5.15 |
| 2013-11 | 4.9 |
| 2013-12 | 3.77 |
| 2014-01 | -5.68 |
| 2014-02 | 9.64 |
| 2014-03 | 8.18 |
| 2014-04 | -4.31 |
| 2014-05 | 5.9 |
| 2014-06 | 7.79 |
| 2014-07 | -2.62 |
| 2014-08 | 15.86 |
| 2014-09 | -7.81 |
| 2014-10 | 0.32 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 967.6 | 990.67 | 953.66 | 981.67 | — |
| 2025-10-14 | 967.54 | 994.83 | 960 | 968.25 | — |
| 2025-10-15 | 1000 | 1016.96 | 987.31 | 1007.93 | — |
| 2025-10-16 | 1011.52 | 1041.5 | 1007.93 | 1026.83 | — |
| 2025-10-17 | 1002.9 | 1024.34 | 994.86 | 1004.65 | — |
| 2025-10-20 | 1018.58 | 1037.89 | 1018.58 | 1031.59 | — |
| 2025-10-21 | 1027.32 | 1035.7 | 1012.35 | 1028.67 | — |
| 2025-10-22 | 1013.55 | 1022.76 | 980.78 | 1001.4 | — |
| 2025-10-23 | 1045 | 1076 | 1038.6 | 1070.8 | — |
| 2025-10-24 | 1086.1 | 1091.91 | 1073.53 | 1074.91 | — |
| 2025-10-27 | 1097.28 | 1112.06 | 1093.7 | 1105.05 | — |
| 2025-10-28 | 1097.85 | 1111.03 | 1085.99 | 1086.36 | — |
| 2025-10-29 | 1095.97 | 1123.38 | 1090.5 | 1094.08 | — |
| 2025-10-30 | 1070.76 | 1100.51 | 1070.76 | 1087.56 | — |
| 2025-10-31 | 1020.16 | 1038.33 | 935.93 | 1005 | — |
| 2025-11-03 | 1030 | 1040.39 | 984.75 | 1003.93 | — |
| 2025-11-04 | 966.12 | 976.91 | 953.09 | 957.87 | — |
| 2025-11-05 | 961.04 | 1014.99 | 956.68 | 1000.15 | — |
| 2025-11-06 | 995.15 | 1006 | 954.09 | 958.07 | — |
| 2025-11-07 | 944 | 959.01 | 904.06 | 958.26 | — |
| 2025-11-10 | 986.65 | 989.72 | 947.87 | 976.31 | — |
| 2025-11-11 | 967.19 | 978.76 | 951.12 | 954.71 | — |
| 2025-11-12 | 973.99 | 980.95 | 957 | 958.35 | — |
| 2025-11-13 | 950.67 | 959.17 | 912.95 | 924.29 | — |
| 2025-11-14 | 879.11 | 938.54 | 866.38 | 920.19 | — |
| 2025-11-17 | 914.29 | 924 | 879.42 | 897.01 | — |
| 2025-11-18 | 887.22 | 894.51 | 852.04 | 856.96 | — |
| 2025-11-19 | 866.16 | 890.84 | 859.97 | 884.65 | — |
| 2025-11-20 | 908.62 | 917.44 | 852.69 | 857.19 | — |
| 2025-11-21 | 864.16 | 883.79 | 833.18 | 872.35 | — |
| 2025-11-24 | 887.69 | 903.63 | 881.89 | 892.97 | — |
| 2025-11-25 | 883.69 | 913.26 | 864.45 | 908.61 | — |
| 2025-11-26 | 920.19 | 931.78 | 914.34 | 924.95 | — |
| 2025-11-28 | 919.06 | 930.4 | 910.03 | 928.17 | — |
| 2025-12-01 | 908.72 | 937.69 | 894.39 | 928.35 | — |
| 2025-12-02 | 938.65 | 963.91 | 931.6 | 952.18 | — |
| 2025-12-03 | 954.31 | 962.22 | 933.82 | 958.02 | — |
| 2025-12-04 | 950.1 | 959.38 | 931.98 | 952.74 | — |
| 2025-12-05 | 964.25 | 971.12 | 954.39 | 963.28 | — |
| 2025-12-08 | 976.03 | 1002.5 | 974.46 | 983.58 | — |
| 2025-12-09 | 978.54 | 988.05 | 957.39 | 962.95 | — |
| 2025-12-10 | 968.54 | 989.25 | 962.95 | 979.02 | — |
| 2025-12-11 | 967.62 | 987.59 | 950.55 | 981.48 | — |
| 2025-12-12 | 980 | 988.1 | 941.37 | 946.51 | — |
| 2025-12-15 | 960.8 | 975 | 946.45 | 949.4 | — |
| 2025-12-16 | 947.81 | 968.84 | 942 | 951.36 | — |
| 2025-12-17 | 959.61 | 966.14 | 909 | 912.25 | — |
| 2025-12-18 | 936.41 | 951.63 | 922.88 | 929.48 | — |
| 2025-12-19 | 941.89 | 966.33 | 937.11 | 937.11 | — |
| 2025-12-22 | 976.05 | 976.05 | 937.1 | 945.16 | — |
| 2025-12-23 | 939.88 | 946.51 | 935.83 | 943.55 | — |
| 2025-12-24 | 954.75 | 958.08 | 947.05 | 953.25 | — |
| 2025-12-26 | 960.44 | 960.44 | 944.62 | 946.32 | — |
| 2025-12-29 | 938 | 949.29 | 928.9 | 930.04 | — |
| 2025-12-30 | 929.39 | 935.16 | 923.12 | 923.91 | — |
| 2025-12-31 | 926.36 | 928.07 | 906.33 | 906.36 | — |
| 2026-01-02 | 927.61 | 957.1 | 926.18 | 936.31 | — |
| 2026-01-05 | 946.16 | 966.06 | 938.24 | 955.03 | — |
| 2026-01-06 | 969.79 | 1009.59 | 967.36 | 1005.38 | — |
| 2026-01-07 | 990.28 | 998.59 | 936.74 | 959.08 | — |
| 2026-01-08 | 947.67 | 960.37 | 941.1 | 959.09 | — |
| 2026-01-09 | 965 | 975.63 | 950.41 | 958.97 | — |
| 2026-01-12 | 946.46 | 970.99 | 944 | 967.16 | — |
| 2026-01-13 | 976.54 | 1004.74 | 970.74 | 983.28 | — |
| 2026-01-14 | 980.55 | 998.65 | 964.11 | 983.6 | — |
| 2026-01-15 | 1014.06 | 1041.95 | 1008.05 | 1009.54 | — |
| 2026-01-16 | 1030 | 1047.99 | 1019.49 | 1033.17 | — |
| 2026-01-20 | 1009.51 | 1055 | 1008.5 | 1034.49 | — |
| 2026-01-21 | 1046.84 | 1087.81 | 1043.89 | 1074.93 | — |
| 2026-01-22 | 1092.64 | 1098.93 | 1071.94 | 1076.67 | — |
| 2026-01-23 | 1077.61 | 1087.44 | 1050.88 | 1063.74 | — |
| 2026-01-26 | 1062.26 | 1077.25 | 1051.96 | 1068.14 | — |
| 2026-01-27 | 1094.14 | 1110.18 | 1088.01 | 1095.49 | — |
| 2026-01-28 | 1110.48 | 1171.57 | 1109.5 | 1161.78 | — |
| 2026-01-29 | 1165.93 | 1185.05 | 1120.99 | 1183.15 | — |
| 2026-01-30 | 1153.73 | 1188.66 | 1113.84 | 1124.15 | — |
| 2026-02-02 | 1110.68 | 1182.41 | 1100 | 1173.22 | — |
| 2026-02-03 | 1185.01 | 1199.76 | 1142.71 | 1164.83 | — |
| 2026-02-04 | 1167.5 | 1226.3 | 1109 | 1136.83 | — |
| 2026-02-05 | 1125.6 | 1179 | 1100 | 1155.99 | — |
| 2026-02-06 | 1250 | 1250 | 1169.62 | 1229.82 | — |
| 2026-02-09 | 1216 | 1240.9 | 1180.22 | 1206.18 | — |
| 2026-02-10 | 1197.26 | 1197.26 | 1127.34 | 1142.02 | — |
| 2026-02-11 | 1165 | 1204 | 1154.4 | 1196.73 | — |
| 2026-02-12 | 1206.25 | 1225.17 | 1151.23 | 1155.93 | — |
| 2026-02-13 | 1149.06 | 1173.38 | 1136.09 | 1171.47 | — |
| 2026-02-17 | 1150.15 | 1191.35 | 1139.63 | 1173.18 | — |
| 2026-02-18 | 1177.73 | 1202.92 | 1172.35 | 1188.32 | — |
| 2026-02-19 | 1170.28 | 1175.62 | 1152.85 | 1175.22 | — |
| 2026-02-20 | 1160.31 | 1205.75 | 1160.31 | 1204.1 | — |
| 2026-02-23 | 1204.44 | 1220 | 1171.42 | 1190.06 | — |
| 2026-02-24 | 1200.01 | 1240.25 | 1161.81 | 1213.67 | — |
| 2026-02-25 | 1226.81 | 1256.22 | 1220.24 | 1231.95 | — |
| 2026-02-26 | 1237.2 | 1239.7 | 1152.78 | 1180.13 | — |
| 2026-02-27 | 1156.07 | 1163.38 | 1128.6 | 1142.74 | — |
| 2026-03-02 | 1108.08 | 1144.6 | 1102.46 | 1142.58 | — |
| 2026-03-03 | 1108.33 | 1130.18 | 1068.81 | 1074.37 | — |
| 2026-03-04 | 1082.64 | 1102.2 | 1080 | 1099.02 | — |
| 2026-03-05 | 1071.49 | 1093.06 | 1051.79 | 1078.44 | — |
| 2026-03-06 | 1039.37 | 1062.41 | 1012.46 | 1023.16 | — |
| 2026-03-09 | 1013.05 | 1066.02 | 988 | 1062 | — |
| 2026-03-10 | 1051.78 | 1091.38 | 1040 | 1055.82 | — |
| 2026-03-11 | 1059.06 | 1078.29 | 1053.82 | 1071.09 | — |
| 2026-03-12 | 1045.94 | 1049.43 | 1021.78 | 1033.88 | — |
| 2026-03-13 | 1054.17 | 1083.93 | 1042.85 | 1052.59 | — |
| 2026-03-16 | 1078.84 | 1097.07 | 1073.77 | 1077.4 | — |
| 2026-03-17 | 1073.99 | 1085 | 1060.01 | 1066.66 | — |
| 2026-03-18 | 1080.58 | 1094.5 | 1071.02 | 1075.29 | — |
| 2026-03-19 | 1041.46 | 1104.1 | 1033.94 | 1092.69 | — |
| 2026-03-20 | 1094.44 | 1103.27 | 1051.06 | 1068.85 | — |
| 2026-03-23 | 1106.38 | 1107.99 | 1075.01 | 1076.35 | — |
| 2026-03-24 | 1068.75 | 1109.99 | 1060 | 1101.59 | — |
| 2026-03-25 | 1116.31 | 1127.74 | 1101.86 | 1118.66 | — |
| 2026-03-26 | 1101.48 | 1112.44 | 1057.02 | 1058.28 | — |
| 2026-03-27 | 1049.26 | 1073.36 | 1039.04 | 1053.01 | — |
| 2026-03-30 | 1057.91 | 1057.91 | 996.01 | 1002.34 | — |
| 2026-03-31 | 1008.38 | 1095.96 | 1008.38 | 1093.35 | — |
| 2026-04-01 | 1100.75 | 1138.42 | 1095.01 | 1119.51 | — |
| 2026-04-02 | 1071.89 | 1125.72 | 1071.89 | 1118.49 | — |
| 2026-04-06 | 1128.03 | 1182.57 | 1128.03 | 1180.03 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 967.6 | 990.67 | 953.66 | 981.67 | — |
| 2025-10-14 | 967.54 | 994.83 | 960 | 968.25 | — |
| 2025-10-15 | 1000 | 1016.96 | 987.31 | 1007.93 | — |
| 2025-10-16 | 1011.52 | 1041.5 | 1007.93 | 1026.83 | — |
| 2025-10-17 | 1002.9 | 1024.34 | 994.86 | 1004.65 | — |
| 2025-10-20 | 1018.58 | 1037.89 | 1018.58 | 1031.59 | — |
| 2025-10-21 | 1027.32 | 1035.7 | 1012.35 | 1028.67 | — |
| 2025-10-22 | 1013.55 | 1022.76 | 980.78 | 1001.4 | — |
| 2025-10-23 | 1045 | 1076 | 1038.6 | 1070.8 | — |
| 2025-10-24 | 1086.1 | 1091.91 | 1073.53 | 1074.91 | — |
| 2025-10-27 | 1097.28 | 1112.06 | 1093.7 | 1105.05 | — |
| 2025-10-28 | 1097.85 | 1111.03 | 1085.99 | 1086.36 | — |
| 2025-10-29 | 1095.97 | 1123.38 | 1090.5 | 1094.08 | — |
| 2025-10-30 | 1070.76 | 1100.51 | 1070.76 | 1087.56 | — |
| 2025-10-31 | 1020.16 | 1038.33 | 935.93 | 1005 | — |
| 2025-11-03 | 1030 | 1040.39 | 984.75 | 1003.93 | — |
| 2025-11-04 | 966.12 | 976.91 | 953.09 | 957.87 | — |
| 2025-11-05 | 961.04 | 1014.99 | 956.68 | 1000.15 | — |
| 2025-11-06 | 995.15 | 1006 | 954.09 | 958.07 | — |
| 2025-11-07 | 944 | 959.01 | 904.06 | 958.26 | — |
| 2025-11-10 | 986.65 | 989.72 | 947.87 | 976.31 | — |
| 2025-11-11 | 967.19 | 978.76 | 951.12 | 954.71 | — |
| 2025-11-12 | 973.99 | 980.95 | 957 | 958.35 | — |
| 2025-11-13 | 950.67 | 959.17 | 912.95 | 924.29 | — |
| 2025-11-14 | 879.11 | 938.54 | 866.38 | 920.19 | — |
| 2025-11-17 | 914.29 | 924 | 879.42 | 897.01 | — |
| 2025-11-18 | 887.22 | 894.51 | 852.04 | 856.96 | — |
| 2025-11-19 | 866.16 | 890.84 | 859.97 | 884.65 | — |
| 2025-11-20 | 908.62 | 917.44 | 852.69 | 857.19 | — |
| 2025-11-21 | 864.16 | 883.79 | 833.18 | 872.35 | — |
| 2025-11-24 | 887.69 | 903.63 | 881.89 | 892.97 | — |
| 2025-11-25 | 883.69 | 913.26 | 864.45 | 908.61 | — |
| 2025-11-26 | 920.19 | 931.78 | 914.34 | 924.95 | — |
| 2025-11-28 | 919.06 | 930.4 | 910.03 | 928.17 | — |
| 2025-12-01 | 908.72 | 937.69 | 894.39 | 928.35 | — |
| 2025-12-02 | 938.65 | 963.91 | 931.6 | 952.18 | — |
| 2025-12-03 | 954.31 | 962.22 | 933.82 | 958.02 | — |
| 2025-12-04 | 950.1 | 959.38 | 931.98 | 952.74 | — |
| 2025-12-05 | 964.25 | 971.12 | 954.39 | 963.28 | — |
| 2025-12-08 | 976.03 | 1002.5 | 974.46 | 983.58 | — |
| 2025-12-09 | 978.54 | 988.05 | 957.39 | 962.95 | — |
| 2025-12-10 | 968.54 | 989.25 | 962.95 | 979.02 | — |
| 2025-12-11 | 967.62 | 987.59 | 950.55 | 981.48 | — |
| 2025-12-12 | 980 | 988.1 | 941.37 | 946.51 | — |
| 2025-12-15 | 960.8 | 975 | 946.45 | 949.4 | — |
| 2025-12-16 | 947.81 | 968.84 | 942 | 951.36 | — |
| 2025-12-17 | 959.61 | 966.14 | 909 | 912.25 | — |
| 2025-12-18 | 936.41 | 951.63 | 922.88 | 929.48 | — |
| 2025-12-19 | 941.89 | 966.33 | 937.11 | 937.11 | — |
| 2025-12-22 | 976.05 | 976.05 | 937.1 | 945.16 | — |
| 2025-12-23 | 939.88 | 946.51 | 935.83 | 943.55 | — |
| 2025-12-24 | 954.75 | 958.08 | 947.05 | 953.25 | — |
| 2025-12-26 | 960.44 | 960.44 | 944.62 | 946.32 | — |
| 2025-12-29 | 938 | 949.29 | 928.9 | 930.04 | — |
| 2025-12-30 | 929.39 | 935.16 | 923.12 | 923.91 | — |
| 2025-12-31 | 926.36 | 928.07 | 906.33 | 906.36 | — |
| 2026-01-02 | 927.61 | 957.1 | 926.18 | 936.31 | — |
| 2026-01-05 | 946.16 | 966.06 | 938.24 | 955.03 | — |
| 2026-01-06 | 969.79 | 1009.59 | 967.36 | 1005.38 | — |
| 2026-01-07 | 990.28 | 998.59 | 936.74 | 959.08 | — |
| 2026-01-08 | 947.67 | 960.37 | 941.1 | 959.09 | — |
| 2026-01-09 | 965 | 975.63 | 950.41 | 958.97 | — |
| 2026-01-12 | 946.46 | 970.99 | 944 | 967.16 | — |
| 2026-01-13 | 976.54 | 1004.74 | 970.74 | 983.28 | — |
| 2026-01-14 | 980.55 | 998.65 | 964.11 | 983.6 | — |
| 2026-01-15 | 1014.06 | 1041.95 | 1008.05 | 1009.54 | — |
| 2026-01-16 | 1030 | 1047.99 | 1019.49 | 1033.17 | — |
| 2026-01-20 | 1009.51 | 1055 | 1008.5 | 1034.49 | — |
| 2026-01-21 | 1046.84 | 1087.81 | 1043.89 | 1074.93 | — |
| 2026-01-22 | 1092.64 | 1098.93 | 1071.94 | 1076.67 | — |
| 2026-01-23 | 1077.61 | 1087.44 | 1050.88 | 1063.74 | — |
| 2026-01-26 | 1062.26 | 1077.25 | 1051.96 | 1068.14 | — |
| 2026-01-27 | 1094.14 | 1110.18 | 1088.01 | 1095.49 | — |
| 2026-01-28 | 1110.48 | 1171.57 | 1109.5 | 1161.78 | — |
| 2026-01-29 | 1165.93 | 1185.05 | 1120.99 | 1183.15 | — |
| 2026-01-30 | 1153.73 | 1188.66 | 1113.84 | 1124.15 | — |
| 2026-02-02 | 1110.68 | 1182.41 | 1100 | 1173.22 | — |
| 2026-02-03 | 1185.01 | 1199.76 | 1142.71 | 1164.83 | — |
| 2026-02-04 | 1167.5 | 1226.3 | 1109 | 1136.83 | — |
| 2026-02-05 | 1125.6 | 1179 | 1100 | 1155.99 | — |
| 2026-02-06 | 1250 | 1250 | 1169.62 | 1229.82 | — |
| 2026-02-09 | 1216 | 1240.9 | 1180.22 | 1206.18 | — |
| 2026-02-10 | 1197.26 | 1197.26 | 1127.34 | 1142.02 | — |
| 2026-02-11 | 1165 | 1204 | 1154.4 | 1196.73 | — |
| 2026-02-12 | 1206.25 | 1225.17 | 1151.23 | 1155.93 | — |
| 2026-02-13 | 1149.06 | 1173.38 | 1136.09 | 1171.47 | — |
| 2026-02-17 | 1150.15 | 1191.35 | 1139.63 | 1173.18 | — |
| 2026-02-18 | 1177.73 | 1202.92 | 1172.35 | 1188.32 | — |
| 2026-02-19 | 1170.28 | 1175.62 | 1152.85 | 1175.22 | — |
| 2026-02-20 | 1160.31 | 1205.75 | 1160.31 | 1204.1 | — |
| 2026-02-23 | 1204.44 | 1220 | 1171.42 | 1190.06 | — |
| 2026-02-24 | 1200.01 | 1240.25 | 1161.81 | 1213.67 | — |
| 2026-02-25 | 1226.81 | 1256.22 | 1220.24 | 1231.95 | — |
| 2026-02-26 | 1237.2 | 1239.7 | 1152.78 | 1180.13 | — |
| 2026-02-27 | 1156.07 | 1163.38 | 1128.6 | 1142.74 | — |
| 2026-03-02 | 1108.08 | 1144.6 | 1102.46 | 1142.58 | — |
| 2026-03-03 | 1108.33 | 1130.18 | 1068.81 | 1074.37 | — |
| 2026-03-04 | 1082.64 | 1102.2 | 1080 | 1099.02 | — |
| 2026-03-05 | 1071.49 | 1093.06 | 1051.79 | 1078.44 | — |
| 2026-03-06 | 1039.37 | 1062.41 | 1012.46 | 1023.16 | — |
| 2026-03-09 | 1013.05 | 1066.02 | 988 | 1062 | — |
| 2026-03-10 | 1051.78 | 1091.38 | 1040 | 1055.82 | — |
| 2026-03-11 | 1059.06 | 1078.29 | 1053.82 | 1071.09 | — |
| 2026-03-12 | 1045.94 | 1049.43 | 1021.78 | 1033.88 | — |
| 2026-03-13 | 1054.17 | 1083.93 | 1042.85 | 1052.59 | — |
| 2026-03-16 | 1078.84 | 1097.07 | 1073.77 | 1077.4 | — |
| 2026-03-17 | 1073.99 | 1085 | 1060.01 | 1066.66 | — |
| 2026-03-18 | 1080.58 | 1094.5 | 1071.02 | 1075.29 | — |
| 2026-03-19 | 1041.46 | 1104.1 | 1033.94 | 1092.69 | — |
| 2026-03-20 | 1094.44 | 1103.27 | 1051.06 | 1068.85 | — |
| 2026-03-23 | 1106.38 | 1107.99 | 1075.01 | 1076.35 | — |
| 2026-03-24 | 1068.75 | 1109.99 | 1060 | 1101.59 | — |
| 2026-03-25 | 1116.31 | 1127.74 | 1101.86 | 1118.66 | — |
| 2026-03-26 | 1101.48 | 1112.44 | 1057.02 | 1058.28 | — |
| 2026-03-27 | 1049.26 | 1073.36 | 1039.04 | 1053.01 | — |
| 2026-03-30 | 1057.91 | 1057.91 | 996.01 | 1002.34 | — |
| 2026-03-31 | 1008.38 | 1095.96 | 1008.38 | 1093.35 | — |
| 2026-04-01 | 1100.75 | 1138.42 | 1095.01 | 1119.51 | — |
| 2026-04-02 | 1071.89 | 1125.72 | 1071.89 | 1118.49 | — |
| 2026-04-06 | 1128.03 | 1182.57 | 1128.03 | 1180.03 | — |
