MPWR
Monolithic Power (MPWR)
NASDAQ
$1,444.46+$83.49 (+6.13%)
Price as of Oct 02, 2026 3:10 PM EDT
  • $66.9B
    Market Cap
  • 47.24%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    +11.18%
    Low Price$1,140.77
    High Price$1,378.58
  • 3 Months
    +2.35%
    Low Price$1,140.77
    High Price$1,423.93
  • 1 Year
    +47.24%
    Low Price$851.25
    High Price$1,684.83
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
1,359.98
1,368.67
1,331.00
1,360.97
+1.02%
492,346
09/30/2026
1,353.77
1,361.44
1,324.96
1,347.22
-0.50%
465,262
09/30/2026
$2.00 Dividend
09/29/2026
1,370.03
1,372.29
1,345.86
1,353.99
+0.35%
450,392
09/28/2026
1,357.19
1,357.75
1,318.85
1,349.21
-1.19%
654,396
09/25/2026
1,330.66
1,375.11
1,327.51
1,365.41
+2.39%
536,878
09/24/2026
1,315.15
1,347.65
1,311.15
1,333.58
-1.47%
492,629
09/23/2026
1,365.06
1,369.64
1,300.18
1,353.47
-1.82%
767,409
09/22/2026
1,276.19
1,385.41
1,269.16
1,378.58
+8.06%
1,535,213
09/21/2026
1,241.42
1,281.94
1,215.44
1,275.80
+4.92%
1,030,121
09/18/2026
1,183.77
1,219.71
1,174.48
1,216.00
+4.12%
1,427,383
09/17/2026
1,181.40
1,182.40
1,144.71
1,167.85
+1.91%
950,235
09/16/2026
1,155.71
1,174.32
1,132.16
1,145.92
+0.45%
625,213
09/15/2026
1,163.25
1,169.45
1,134.97
1,140.77
-0.07%
557,091
09/14/2026
1,182.68
1,184.14
1,139.70
1,141.55
-7.39%
984,701
09/11/2026
1,199.03
1,239.20
1,192.71
1,232.64
+4.08%
555,187
09/10/2026
1,183.10
1,203.42
1,174.22
1,184.33
-1.47%
625,370
09/09/2026
1,204.92
1,227.01
1,196.40
1,201.97
-1.21%
508,494
09/08/2026
1,228.82
1,241.26
1,209.43
1,216.70
-0.44%
763,386
09/04/2026
1,237.30
1,237.30
1,204.77
1,222.05
+0.84%
625,898
09/03/2026
1,198.93
1,223.19
1,187.74
1,211.86
-0.47%
413,704
09/02/2026
1,223.11
1,243.39
1,209.95
1,217.56
-0.54%
405,207
09/01/2026
1,243.27
1,248.16
1,210.08
1,224.15
-3.30%
758,061
08/31/2026
1,260.04
1,277.11
1,251.15
1,265.90
+0.92%
689,285
08/28/2026
1,304.10
1,304.10
1,252.16
1,254.41
-4.18%
709,350
08/27/2026
1,317.80
1,330.04
1,288.95
1,309.15
+0.55%
459,326
08/26/2026
1,299.12
1,309.08
1,282.67
1,301.96
-0.02%
255,717
08/25/2026
1,308.12
1,321.04
1,289.64
1,302.23
+1.49%
359,624
08/24/2026
1,296.46
1,303.71
1,253.71
1,283.13
-2.37%
897,890
08/21/2026
1,319.18
1,335.73
1,295.39
1,314.34
+0.43%
529,770
08/20/2026
1,309.41
1,325.04
1,293.11
1,308.67
+0.80%
437,135
08/19/2026
1,319.17
1,333.22
1,265.90
1,298.22
-2.48%
710,873
08/18/2026
1,363.43
1,374.49
1,301.30
1,331.21
-5.85%
1,144,287
08/17/2026
1,415.92
1,446.62
1,409.52
1,413.90
+1.00%
542,869
08/14/2026
1,357.99
1,402.07
1,353.11
1,399.94
+2.90%
440,361
08/13/2026
1,419.34
1,436.26
1,356.00
1,360.54
-4.38%
506,489
08/12/2026
1,449.04
1,462.83
1,421.00
1,422.91
+1.63%
623,813
08/11/2026
1,411.69
1,429.52
1,381.59
1,400.04
+1.52%
413,838
08/10/2026
1,426.11
1,427.89
1,377.14
1,379.06
-1.46%
493,765
08/07/2026
1,383.93
1,415.00
1,368.93
1,399.47
+3.12%
605,862
08/06/2026
1,311.31
1,413.28
1,303.21
1,357.08
+1.01%
629,706
08/05/2026
1,318.06
1,356.61
1,306.52
1,343.47
+0.78%
705,011
08/04/2026
1,400.03
1,423.89
1,331.35
1,333.06
-0.69%
1,228,392
08/03/2026
1,415.69
1,419.51
1,303.09
1,342.39
-5.73%
1,215,538
07/31/2026
1,496.79
1,565.90
1,403.89
1,423.93
+8.35%
1,545,870
07/30/2026
1,289.07
1,338.01
1,288.73
1,314.24
+5.40%
1,722,564
07/30/2026
$6.50 Earnings
07/29/2026
1,261.41
1,325.35
1,238.19
1,246.92
-2.59%
1,183,858
07/28/2026
1,281.88
1,311.80
1,251.85
1,280.12
-4.26%
1,008,075
07/27/2026
1,338.02
1,362.84
1,282.92
1,337.10
+0.40%
848,887
07/24/2026
1,371.78
1,383.70
1,316.77
1,331.84
-4.53%
805,478
07/23/2026
1,357.80
1,407.91
1,357.58
1,395.09
-0.09%
703,077
07/22/2026
1,351.93
1,417.83
1,348.50
1,396.39
+1.10%
607,538
07/21/2026
1,383.78
1,393.94
1,362.61
1,381.22
+4.10%
986,537
07/20/2026
1,330.99
1,369.14
1,321.80
1,326.84
+1.28%
784,932
07/17/2026
1,243.95
1,340.83
1,229.18
1,310.06
+0.49%
1,054,964
07/16/2026
1,316.09
1,330.47
1,282.32
1,303.72
-3.48%
933,996
07/15/2026
1,403.97
1,403.97
1,308.19
1,350.66
-1.73%
754,053
07/14/2026
1,365.66
1,399.22
1,343.03
1,374.38
+6.58%
777,603
07/13/2026
1,305.24
1,315.85
1,275.76
1,289.48
-4.54%
827,270
07/10/2026
1,333.79
1,362.02
1,314.27
1,350.74
-1.56%
577,428
07/09/2026
1,397.14
1,405.01
1,358.32
1,372.10
+4.46%
886,480
07/08/2026
1,262.37
1,327.20
1,258.71
1,313.57
+3.35%
703,382
07/07/2026
1,272.71
1,297.38
1,230.22
1,270.93
-5.45%
1,210,128
07/06/2026
1,323.78
1,369.35
1,303.09
1,344.14
+4.50%
857,611
07/02/2026
1,330.88
1,380.88
1,256.80
1,286.26
-3.27%
1,214,807
07/01/2026
1,342.91
1,384.55
1,326.71
1,329.77
-3.66%
1,515,738
06/30/2026
1,323.95
1,386.48
1,320.44
1,380.32
+5.46%
1,708,918
06/30/2026
$2.00 Dividend
06/29/2026
1,324.41
1,338.11
1,272.40
1,308.84
-0.04%
1,051,068
06/26/2026
1,353.38
1,369.79
1,297.54
1,309.39
-8.69%
3,481,726
06/25/2026
1,490.70
1,506.23
1,369.70
1,433.99
+0.23%
1,004,905
06/24/2026
1,418.76
1,442.62
1,388.33
1,430.65
+0.79%
865,559
06/23/2026
1,438.72
1,482.46
1,399.16
1,419.49
-7.42%
1,636,569
06/22/2026
1,587.92
1,590.03
1,501.86
1,533.27
-1.65%
1,109,279
06/18/2026
1,524.66
1,576.30
1,511.08
1,559.01
+7.97%
1,935,557
06/17/2026
1,540.93
1,543.36
1,431.53
1,443.87
-3.37%
1,111,853
06/16/2026
1,645.93
1,651.26
1,492.04
1,494.28
-9.29%
1,039,739
06/15/2026
1,647.60
1,661.65
1,600.20
1,647.34
+4.75%
761,345
06/12/2026
1,587.44
1,593.63
1,553.52
1,572.59
-0.77%
567,710
06/11/2026
1,518.88
1,588.99
1,502.31
1,584.79
+7.91%
897,140
06/10/2026
1,506.23
1,558.69
1,464.10
1,468.63
-3.85%
737,314
06/09/2026
1,592.72
1,622.76
1,400.79
1,527.39
-1.74%
985,917
06/08/2026
1,555.00
1,579.61
1,513.79
1,554.51
+5.28%
935,856
06/05/2026
1,586.48
1,595.20
1,469.53
1,476.61
-10.38%
1,369,019
06/04/2026
1,625.15
1,661.70
1,586.87
1,647.65
-2.21%
679,218
06/03/2026
1,642.57
1,692.26
1,612.98
1,684.83
+3.99%
443,692
06/02/2026
1,567.29
1,622.97
1,553.44
1,620.12
+5.36%
693,278
06/01/2026
1,531.48
1,565.29
1,503.72
1,537.77
-1.52%
593,315
05/29/2026
1,640.07
1,652.04
1,552.11
1,561.52
-4.10%
1,164,388
05/28/2026
1,612.09
1,651.82
1,570.28
1,628.28
+0.80%
501,243
05/27/2026
1,702.50
1,702.50
1,587.99
1,615.32
-2.57%
859,590
05/26/2026
1,645.54
1,708.95
1,617.24
1,658.00
+4.60%
821,505
05/22/2026
1,574.89
1,591.96
1,555.33
1,585.05
+1.83%
476,702
05/21/2026
1,531.20
1,557.81
1,511.46
1,556.57
+0.51%
449,504
05/20/2026
1,487.90
1,550.89
1,476.63
1,548.62
+5.80%
753,288
05/19/2026
1,430.61
1,488.67
1,408.66
1,463.71
-1.23%
639,548
05/18/2026
1,558.60
1,575.26
1,454.07
1,481.88
-4.11%
807,343
05/15/2026
1,557.87
1,582.98
1,543.97
1,545.38
-3.96%
685,356
05/14/2026
1,634.94
1,639.97
1,596.20
1,609.13
-2.20%
373,763