MPWR
Monolithic Power (MPWR)
NASDAQ
$1,447.44+$89.84 (+6.62%)
Price as of Nov 11, 2026 7:30 PM EST
  • $66.2B
    Market Cap
  • 43.15%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -2.07%
    Low Price$1,131.43
    High Price$1,388.05
  • 3 Months
    -1.56%
    Low Price$1,131.43
    High Price$1,479.89
  • 1 Year
    +43.15%
    Low Price$851.25
    High Price$1,684.83
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
1,365.50
1,387.87
1,290.00
1,357.60
-2.19%
1,076,807
11/09/2026
1,205.51
1,396.55
1,205.51
1,388.05
+16.60%
1,668,558
11/06/2026
1,201.30
1,217.24
1,153.34
1,190.44
+5.22%
1,202,142
11/05/2026
1,202.84
1,218.27
1,125.00
1,131.43
-10.28%
2,639,843
11/04/2026
1,335.10
1,337.91
1,213.50
1,261.08
-5.06%
1,242,367
11/03/2026
1,303.15
1,363.36
1,275.75
1,328.30
+6.78%
1,313,428
11/02/2026
1,231.18
1,309.44
1,230.82
1,243.95
+2.67%
1,272,293
10/30/2026
1,174.00
1,263.05
1,171.02
1,211.63
+1.07%
2,133,829
10/29/2026
1,199.16
1,209.86
1,163.86
1,198.81
-1.02%
789,781
10/29/2026
$8.19 Earnings
10/28/2026
1,224.14
1,224.14
1,188.93
1,211.22
-0.06%
645,056
10/27/2026
1,183.43
1,220.77
1,173.95
1,211.89
+3.82%
813,380
10/26/2026
1,141.84
1,178.38
1,135.18
1,167.27
+2.38%
921,266
10/23/2026
1,156.39
1,169.06
1,126.57
1,140.12
-2.38%
669,676
10/22/2026
1,227.18
1,230.42
1,147.17
1,167.93
-8.99%
1,480,280
10/21/2026
1,265.58
1,288.27
1,259.87
1,283.32
+2.77%
610,893
10/20/2026
1,232.85
1,284.87
1,222.29
1,248.74
-0.39%
509,753
10/19/2026
1,255.41
1,283.59
1,236.26
1,253.66
+3.53%
860,065
10/16/2026
1,223.32
1,249.00
1,207.20
1,210.86
-3.07%
835,175
10/15/2026
1,198.15
1,260.24
1,195.00
1,249.20
+0.49%
991,559
10/14/2026
1,295.00
1,300.76
1,234.36
1,243.11
-5.79%
1,122,511
10/13/2026
1,294.29
1,322.40
1,283.81
1,319.55
+0.02%
731,794
10/12/2026
1,365.36
1,365.36
1,314.52
1,319.23
-4.84%
870,268
10/09/2026
1,396.53
1,401.76
1,351.26
1,386.29
+1.20%
433,753
10/08/2026
1,405.99
1,416.62
1,349.39
1,369.80
-3.94%
848,189
10/07/2026
1,447.64
1,450.71
1,412.68
1,425.98
-3.24%
481,966
10/06/2026
1,487.88
1,491.64
1,458.79
1,473.69
-0.42%
375,088
10/05/2026
1,444.41
1,482.97
1,432.38
1,479.89
+2.79%
685,477
10/02/2026
1,406.00
1,455.99
1,393.13
1,439.73
+5.79%
705,806
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