MPWR
Monolithic Power (MPWR)
NASDAQ
$1,425.40-$112.48 (-7.31%)
Price as of Jun 23, 2026 3:26 PM EDT
  • $75.6B
    Market Cap
  • 123.73%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -3.27%
    Low Price$1,448.21
    High Price$1,689.89
  • 3 Months
    +44.17%
    Low Price$1,002.34
    High Price$1,689.89
  • 1 Year
    +123.73%
    Low Price$692.62
    High Price$1,689.89
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
1,592.69
1,594.81
1,506.37
1,537.88
-1.65%
1,109,279
06/18/2026
1,529.24
1,581.04
1,515.62
1,563.70
+7.97%
1,935,557
06/17/2026
1,545.56
1,548.00
1,435.83
1,448.21
-3.37%
1,111,853
06/16/2026
1,650.88
1,656.22
1,496.52
1,498.77
-9.29%
1,039,739
06/15/2026
1,652.56
1,666.64
1,605.01
1,652.29
+4.75%
761,345
06/12/2026
1,592.21
1,598.42
1,558.19
1,577.32
-0.77%
567,710
06/11/2026
1,523.44
1,593.77
1,506.82
1,589.55
+7.91%
897,140
06/10/2026
1,510.76
1,563.37
1,468.50
1,473.04
-3.85%
737,314
06/09/2026
1,597.51
1,627.64
1,405.00
1,531.98
-1.74%
985,917
06/08/2026
1,559.67
1,584.36
1,518.34
1,559.18
+5.28%
935,856
06/05/2026
1,591.25
1,599.99
1,473.95
1,481.05
-10.38%
1,369,019
06/04/2026
1,630.04
1,666.69
1,591.64
1,652.60
-2.21%
679,218
06/03/2026
1,647.51
1,697.35
1,617.83
1,689.89
+3.99%
443,692
06/02/2026
1,572.00
1,627.85
1,558.11
1,624.99
+5.36%
693,278
06/01/2026
1,536.08
1,569.99
1,508.24
1,542.39
-1.52%
593,315
05/29/2026
1,645.00
1,657.00
1,556.77
1,566.21
-4.10%
1,164,388
05/28/2026
1,616.93
1,656.78
1,575.00
1,633.17
+0.80%
501,243
05/27/2026
1,707.62
1,707.62
1,592.76
1,620.17
-2.57%
859,590
05/26/2026
1,650.49
1,714.09
1,622.10
1,662.98
+4.60%
821,505
05/22/2026
1,579.62
1,596.75
1,560.00
1,589.81
+1.83%
476,702
05/21/2026
1,535.80
1,562.49
1,516.01
1,561.25
+0.51%
449,504
05/20/2026
1,492.37
1,555.55
1,481.07
1,553.27
+5.80%
753,288
05/19/2026
1,434.91
1,493.14
1,412.89
1,468.11
-1.23%
639,548
05/18/2026
1,563.28
1,579.99
1,458.44
1,486.33
-4.11%
807,343
05/15/2026
1,562.55
1,587.74
1,548.61
1,550.02
-3.96%
685,356
05/14/2026
1,639.85
1,644.90
1,601.00
1,613.97
-2.20%
373,763
05/13/2026
1,631.20
1,675.42
1,614.00
1,650.35
+3.18%
626,887
05/12/2026
1,619.54
1,622.01
1,538.25
1,599.52
-3.71%
732,171
05/11/2026
1,594.49
1,663.99
1,585.00
1,661.10
+3.76%
526,697
05/08/2026
1,608.64
1,617.05
1,581.94
1,600.84
+1.58%
686,738
05/07/2026
1,636.33
1,636.33
1,559.00
1,575.96
-4.62%
600,299
05/06/2026
1,581.00
1,662.00
1,556.31
1,652.35
+4.04%
854,485
05/05/2026
1,588.94
1,607.87
1,557.05
1,588.12
+0.94%
682,235
05/04/2026
1,590.47
1,603.70
1,552.84
1,573.30
-0.64%
515,490
05/01/2026
1,564.56
1,589.71
1,521.00
1,583.48
-1.92%
898,818
04/30/2026
1,550.00
1,621.91
1,541.61
1,614.41
+5.74%
1,077,636
04/30/2026
$5.10 Earnings
04/29/2026
1,550.96
1,554.41
1,507.34
1,526.84
+1.51%
690,195
04/28/2026
1,527.32
1,537.74
1,488.03
1,504.08
-5.26%
637,823
04/27/2026
1,610.43
1,621.03
1,550.92
1,587.57
-2.73%
608,220
04/24/2026
1,626.33
1,661.79
1,595.90
1,632.06
+2.51%
692,469
04/23/2026
1,550.40
1,597.76
1,533.00
1,592.17
+4.61%
638,737
04/22/2026
1,545.06
1,560.09
1,519.21
1,522.04
-0.39%
538,899
04/21/2026
1,502.26
1,548.17
1,499.60
1,527.95
+2.49%
552,008
04/20/2026
1,471.45
1,492.75
1,453.67
1,490.86
+1.53%
372,972
04/17/2026
1,437.62
1,479.23
1,420.34
1,468.35
+4.67%
635,695
04/16/2026
1,365.62
1,405.14
1,353.55
1,402.81
+3.68%
467,940
04/15/2026
1,345.72
1,362.25
1,329.46
1,353.00
-0.76%
466,188
04/14/2026
1,372.49
1,378.55
1,349.01
1,363.42
-0.64%
557,493
04/13/2026
1,336.41
1,377.25
1,332.04
1,372.23
+1.36%
393,829
04/10/2026
1,339.01
1,370.00
1,339.01
1,353.85
+1.47%
522,159
04/09/2026
1,312.94
1,340.11
1,303.94
1,334.21
+1.62%
554,726
04/08/2026
1,255.26
1,322.62
1,251.98
1,312.94
+10.22%
1,013,216
04/07/2026
1,179.21
1,194.73
1,153.17
1,191.22
+0.95%
438,885
04/06/2026
1,128.35
1,182.57
1,128.03
1,180.03
+5.50%
499,587
04/02/2026
1,071.89
1,125.73
1,071.89
1,118.49
-0.09%
344,146
04/01/2026
1,100.75
1,138.42
1,095.01
1,119.51
+2.39%
668,363
03/31/2026
1,008.38
1,096.16
1,008.38
1,093.35
+9.30%
815,456
03/31/2026
$2.00 Dividend
03/30/2026
1,055.80
1,055.80
994.02
1,000.34
-4.81%
590,194
03/27/2026
1,047.17
1,071.22
1,036.97
1,050.91
-0.50%
537,311
03/26/2026
1,099.28
1,110.22
1,054.91
1,056.17
-5.40%
547,114
03/25/2026
1,114.09
1,125.49
1,099.66
1,116.43
+1.55%
308,821
03/24/2026
1,066.62
1,107.78
1,057.88
1,099.39
+2.34%
429,547
03/23/2026
1,097.81
1,106.67
1,072.71
1,074.20
+0.70%
472,924
03/20/2026
1,092.26
1,101.07
1,048.80
1,066.72
-2.18%
1,035,270
03/19/2026
1,039.38
1,101.89
1,031.88
1,090.51
+1.62%
364,888
03/18/2026
1,078.42
1,092.32
1,068.47
1,073.14
+0.81%
581,762
03/17/2026
1,067.71
1,082.84
1,057.89
1,064.53
-1.00%
336,383
03/16/2026
1,076.69
1,094.88
1,071.63
1,075.25
+2.36%
484,329
03/13/2026
1,052.07
1,081.77
1,040.77
1,050.49
+1.81%
406,195
03/12/2026
1,043.85
1,047.34
1,019.74
1,031.82
-3.47%
485,876
03/11/2026
1,056.95
1,076.14
1,051.72
1,068.95
+1.45%
332,445
03/10/2026
1,049.68
1,089.20
1,037.92
1,053.71
-0.58%
448,366
03/09/2026
1,011.03
1,063.89
986.03
1,059.88
+3.80%
913,493
03/06/2026
1,037.30
1,060.29
1,010.44
1,021.12
-5.13%
756,955
03/05/2026
1,069.35
1,090.88
1,049.69
1,076.29
-1.87%
588,295
03/04/2026
1,080.48
1,100.00
1,077.85
1,096.83
+2.29%
433,829
03/03/2026
1,106.12
1,127.93
1,066.68
1,072.23
-5.97%
820,600
03/02/2026
1,105.87
1,142.32
1,100.26
1,140.30
-0.01%
540,362
02/27/2026
1,153.76
1,161.05
1,126.35
1,140.46
-3.17%
805,468
02/26/2026
1,234.73
1,237.23
1,150.48
1,177.78
-4.21%
644,548
02/25/2026
1,224.36
1,253.71
1,217.81
1,229.49
+1.51%
435,520
02/24/2026
1,197.62
1,237.78
1,159.49
1,211.25
+1.98%
610,616
02/23/2026
1,202.04
1,217.57
1,169.08
1,187.69
-1.17%
463,260
02/20/2026
1,157.99
1,203.34
1,157.99
1,201.70
+2.46%
375,908
02/19/2026
1,167.94
1,173.27
1,150.55
1,172.88
-1.10%
302,187
02/18/2026
1,175.38
1,200.52
1,170.01
1,185.95
+1.29%
357,201
02/17/2026
1,147.86
1,188.97
1,137.36
1,170.84
+0.15%
446,781
02/13/2026
1,146.77
1,171.04
1,133.82
1,169.13
+1.34%
434,361
02/12/2026
1,203.84
1,222.73
1,148.93
1,153.62
-3.41%
726,415
02/11/2026
1,162.68
1,201.60
1,152.10
1,194.34
+4.79%
769,172
02/10/2026
1,194.87
1,194.87
1,125.09
1,139.74
-5.32%
779,568
02/09/2026
1,213.57
1,238.42
1,177.87
1,203.77
-1.92%
660,941
02/06/2026
1,247.51
1,247.51
1,167.29
1,227.37
+6.39%
1,557,036
02/05/2026
1,123.35
1,176.65
1,097.81
1,153.68
+1.69%
820,359
02/05/2026
$4.79 Earnings
02/04/2026
1,165.17
1,223.85
1,106.78
1,134.56
-2.40%
1,263,257
02/03/2026
1,182.65
1,197.36
1,140.43
1,162.51
-0.72%
840,260
02/02/2026
1,108.46
1,180.05
1,097.81
1,170.88
+4.37%
729,334