MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MPWR — Monolithic Power Systems, Inc.
NasdaqMonolithic Power Systems, Inc.
$1,473.69
-6.20(-0.42%)
- O
- 1,487.88
- H
- 1,491.64
- L
- 1,458.79
- V
- 370.46K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1,473.69
Period Return+153.76%
Period High$1,714.09
Period Low$546.76
Avg Daily Volume678.6K
Total Trading Days365
MPWR — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $1,487.88 | $1,491.64 | $1,458.79 | $1,473.69 | $-6.20 | -0.42% | 370,460 | $1,473.01 | $1,458.79 $1,491.64 |
| Oct 5, 2026 | $1,444.41 | $1,482.97 | $1,432.38 | $1,479.89 | +$40.16 | +2.79% | 685,477 | $1,464.60 | $1,432.38 $1,482.97 |
| Oct 2, 2026 | $1,406.00 | $1,455.99 | $1,393.13 | $1,439.73 | +$78.76 | +5.79% | 705,805 | $1,438.98 | $1,393.13 $1,455.99 |
| Oct 1, 2026 | $1,359.98 | $1,368.67 | $1,331.00 | $1,360.97 | +$13.75 | +1.02% | 492,345 | $1,354.66 | $1,331.00 $1,368.67 |
| Sep 30, 2026 | $1,353.77 | $1,361.44 | $1,324.96 | $1,347.22 | $-8.77 | -0.65% | 465,262 | $1,343.32 | $1,324.96 $1,361.44 |
| Sep 29, 2026 | $1,372.05 | $1,374.32 | $1,347.85 | $1,355.99 | +$4.79 | +0.35% | 450,392 | $1,356.89 | $1,347.85 $1,374.32 |
| Sep 28, 2026 | $1,353.13 | $1,359.76 | $1,320.80 | $1,351.20 | $-16.23 | -1.19% | 660,022 | $1,345.62 | $1,320.80 $1,359.76 |
| Sep 25, 2026 | $1,332.63 | $1,377.14 | $1,329.47 | $1,367.43 | +$31.88 | +2.39% | 536,878 | $1,364.61 | $1,329.47 $1,377.14 |
| Sep 24, 2026 | $1,317.09 | $1,349.64 | $1,313.09 | $1,335.55 | $-19.92 | -1.47% | 492,629 | $1,335.63 | $1,313.09 $1,349.64 |
| Sep 23, 2026 | $1,367.08 | $1,371.66 | $1,302.10 | $1,355.47 | $-25.15 | -1.82% | 767,408 | $1,343.76 | $1,302.10 $1,371.66 |
| Sep 22, 2026 | $1,278.08 | $1,387.46 | $1,271.03 | $1,380.62 | +$102.94 | +8.06% | 1,535,212 | $1,357.37 | $1,271.03 $1,387.46 |
| Sep 21, 2026 | $1,243.25 | $1,283.83 | $1,217.24 | $1,277.68 | +$59.88 | +4.92% | 1,030,121 | $1,266.12 | $1,217.24 $1,283.83 |
| Sep 18, 2026 | $1,185.52 | $1,221.51 | $1,176.21 | $1,217.80 | +$48.22 | +4.12% | 1,427,383 | $1,210.95 | $1,176.21 $1,221.51 |
| Sep 17, 2026 | $1,183.15 | $1,184.15 | $1,146.40 | $1,169.58 | +$21.97 | +1.91% | 950,236 | $1,167.03 | $1,146.40 $1,184.15 |
| Sep 16, 2026 | $1,157.42 | $1,176.05 | $1,133.83 | $1,147.61 | +$5.15 | +0.45% | 625,213 | $1,154.31 | $1,133.83 $1,176.05 |
| Sep 15, 2026 | $1,164.97 | $1,171.18 | $1,136.65 | $1,142.46 | $-0.78 | -0.07% | 546,769 | $1,147.41 | $1,136.65 $1,171.18 |
| Sep 14, 2026 | $1,184.43 | $1,185.89 | $1,141.38 | $1,143.24 | $-91.22 | -7.39% | 978,214 | $1,151.07 | $1,141.38 $1,185.89 |
| Sep 11, 2026 | $1,200.80 | $1,241.04 | $1,194.47 | $1,234.46 | +$48.38 | +4.08% | 555,188 | $1,229.11 | $1,194.47 $1,241.04 |
| Sep 10, 2026 | $1,184.85 | $1,205.20 | $1,175.95 | $1,186.08 | $-17.67 | -1.47% | 625,370 | $1,188.82 | $1,175.95 $1,205.20 |
| Sep 9, 2026 | $1,206.70 | $1,228.82 | $1,198.17 | $1,203.75 | $-14.75 | -1.21% | 508,494 | $1,206.52 | $1,198.17 $1,228.82 |
| Sep 8, 2026 | $1,230.64 | $1,243.09 | $1,211.22 | $1,218.50 | $-5.36 | -0.44% | 763,467 | $1,222.88 | $1,211.22 $1,243.09 |
| Sep 4, 2026 | $1,239.13 | $1,239.13 | $1,206.55 | $1,223.86 | +$10.21 | +0.84% | 625,898 | $1,220.52 | $1,206.55 $1,239.13 |
| Sep 3, 2026 | $1,200.70 | $1,225.00 | $1,189.49 | $1,213.65 | $-5.71 | -0.47% | 413,705 | $1,210.00 | $1,189.49 $1,225.00 |
| Sep 2, 2026 | $1,224.92 | $1,245.23 | $1,211.74 | $1,219.36 | $-6.60 | -0.54% | 404,502 | $1,225.16 | $1,211.74 $1,245.23 |
| Sep 1, 2026 | $1,245.11 | $1,250.00 | $1,211.86 | $1,225.96 | $-41.81 | -3.30% | 758,062 | $1,225.08 | $1,211.86 $1,250.00 |
| Aug 31, 2026 | $1,261.90 | $1,279.00 | $1,253.00 | $1,267.77 | +$11.51 | +0.92% | 689,285 | $1,266.33 | $1,253.00 $1,279.00 |
| Aug 28, 2026 | $1,306.03 | $1,306.03 | $1,254.01 | $1,256.26 | $-54.82 | -4.18% | 709,350 | $1,260.89 | $1,254.01 $1,306.03 |
| Aug 27, 2026 | $1,319.75 | $1,332.00 | $1,290.86 | $1,311.08 | +$7.20 | +0.55% | 459,326 | $1,308.98 | $1,290.86 $1,332.00 |
| Aug 26, 2026 | $1,301.04 | $1,311.02 | $1,284.56 | $1,303.88 | $-0.27 | -0.02% | 255,716 | $1,302.96 | $1,284.56 $1,311.02 |
| Aug 25, 2026 | $1,310.06 | $1,322.99 | $1,291.54 | $1,304.15 | +$19.12 | +1.49% | 359,622 | $1,306.38 | $1,291.54 $1,322.99 |