Get the Stockscreener App
1,589.81
1.83%
28.56
Pre-market:
1622.00
32.19
+2.02%
Monolithic Power System Inc Stock (MPWR) Price History
The historical daily chart and data for Monolithic Power System Inc stock (MPWR), show that the latest closing stock price as of May 22, 2026, is $1,589.81.
- Monolithic Power System Inc all-time high stock price is $1,675.42, occurred on May 13, 2026.
- The lowest Monolithic Power System Inc stock price recorded was $30.79 on February 05, 2014. Since then, Monolithic Power System Inc's stock price has risen over 5,063% to $1,589.81 now.
- The 52-week high stock price for MPWR is $1,675.42, representing a 5.38% increase from the current share price, occurred on May 13, 2026.
- The 52-week low stock price for MPWR is $643.36, indicating a -59.53% decrease from the current share price, occurred on May 30, 2025.
- The closing price of Monolithic Power System Inc (MPWR) stock in the beginning of 2025 was $494.85. The stock closed the year at $353.61, a loss of over -28.54% for the year.
The table below shows more information about MPWR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $1,596.7 | $1,560.0 | $36.74 | 476,470.0 | +1.83% |
| May 21, 2026 | $1,562.5 | $1,516.0 | $46.48 | 449,151.0 | +0.51% |
| May 20, 2026 | $1,555.6 | $1,481.1 | $74.48 | 752,747.0 | +5.80% |
| May 19, 2026 | $1,493.1 | $1,412.9 | $80.25 | 639,405.0 | -1.23% |
| May 18, 2026 | $1,580.0 | $1,458.4 | $121.6 | 806,870.0 | -4.11% |
| May 15, 2026 | $1,587.7 | $1,548.6 | $39.13 | 684,959.0 | -3.96% |
| May 14, 2026 | $1,644.9 | $1,601.0 | $43.90 | 373,461.0 | -2.20% |
| May 13, 2026 | $1,675.4 | $1,614.0 | $61.42 | 625,487.0 | +3.18% |
| May 12, 2026 | $1,622.0 | $1,538.2 | $83.76 | 731,744.0 | -3.71% |
| May 11, 2026 | $1,664.0 | $1,585.0 | $78.99 | 526,378.0 | +3.76% |
| May 08, 2026 | $1,617.1 | $1,581.9 | $35.11 | 686,165.0 | +1.58% |
| May 07, 2026 | $1,636.3 | $1,559.0 | $77.33 | 599,523.0 | -4.62% |
| May 06, 2026 | $1,662.0 | $1,556.3 | $105.7 | 853,134.0 | +4.04% |
| May 05, 2026 | $1,607.9 | $1,557.1 | $50.82 | 680,101.0 | +0.94% |
| May 04, 2026 | $1,603.7 | $1,552.8 | $50.86 | 515,404.0 | -0.64% |
| May 01, 2026 | $1,589.7 | $1,521.0 | $68.71 | 898,461.0 | -1.92% |
| Apr 30, 2026 | $1,621.9 | $1,541.6 | $80.30 | 1,068,496.0 | +5.74% |
| Apr 29, 2026 | $1,554.4 | $1,507.3 | $47.07 | 688,802.0 | +1.51% |
| Apr 28, 2026 | $1,537.7 | $1,488.0 | $49.71 | 637,028.0 | -5.26% |
Monolithic Power System Inc Stock (MPWR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Monolithic Power System Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MPWR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Monolithic Power System Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Monolithic Power System Inc Stock (MPWR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $1,675.4 | $1,412.9 | $262.5 | 10,775,930.0 | -1.52% |
| Apr, 2026 | $1,661.8 | $1,071.9 | $589.9 | 12,337,303.0 | +47.66% |
| Mar, 2026 | $1,144.6 | $988.0 | $156.6 | 12,195,251.0 | -4.32% |
| Feb, 2026 | $1,256.2 | $1,100.0 | $156.2 | 12,961,959.0 | +1.65% |
| Jan, 2026 | $1,188.7 | $926.2 | $262.5 | 11,441,623.0 | +24.03% |
Monolithic Power System Inc Stock (MPWR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1,002.5 | $894.4 | $108.1 | 15,238,398.0 | -0.46% |
| Nov, 2025 | $1,040.4 | $833.2 | $207.2 | 13,296,061.0 | -7.64% |
| Oct, 2025 | $1,123.4 | $894.9 | $228.5 | 14,590,582.0 | +9.16% |
| Sep, 2025 | $938.0 | $801.0 | $137.1 | 10,224,486.0 | +10.16% |
| Aug, 2025 | $875.0 | $711.5 | $163.6 | 13,117,905.0 | +17.51% |
| Jul, 2025 | $778.9 | $686.9 | $91.99 | 11,505,759.0 | -2.75% |
| Jun, 2025 | $745.5 | $655.5 | $89.98 | 11,182,452.0 | +10.50% |
| May, 2025 | $755.0 | $594.8 | $160.2 | 15,040,565.0 | +11.60% |
| Apr, 2025 | $597.4 | $438.9 | $158.5 | 24,825,448.0 | +2.26% |
| Mar, 2025 | $652.9 | $554.0 | $98.87 | 17,836,762.0 | -5.08% |
| Feb, 2025 | $724.0 | $596.6 | $127.4 | 16,969,454.0 | -4.14% |
| Jan, 2025 | $700.0 | $576.4 | $123.6 | 16,545,033.0 | +7.72% |
Monolithic Power System Inc Stock (MPWR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $644.8 | $566.0 | $78.80 | 15,626,256.0 | +6.34% |
| Nov, 2024 | $796.6 | $546.7 | $249.9 | 26,469,969.0 | -25.24% |
| Oct, 2024 | $954.0 | $733.9 | $220.1 | 13,304,008.0 | -17.87% |
| Sep, 2024 | $950.3 | $796.0 | $154.3 | 10,597,888.0 | -1.09% |
| Aug, 2024 | $959.6 | $729.6 | $230.0 | 12,786,701.0 | +8.29% |
| Jul, 2024 | $891.7 | $761.3 | $130.3 | 11,367,714.0 | +5.04% |
| Jun, 2024 | $856.3 | $709.0 | $147.3 | 8,929,503.0 | +11.70% |
| May, 2024 | $776.0 | $647.5 | $128.5 | 10,889,089.0 | +9.91% |
| Apr, 2024 | $700.9 | $585.0 | $115.9 | 10,431,647.0 | -1.19% |
| Mar, 2024 | $778.1 | $640.6 | $137.5 | 11,303,722.0 | -5.92% |
| Feb, 2024 | $761.5 | $594.4 | $167.1 | 11,858,858.0 | +19.47% |
| Jan, 2024 | $648.0 | $561.1 | $86.92 | 9,862,160.0 | -4.45% |
3.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):