637.72
price down icon2.72%   -17.81
after-market  After Hours:  637.72 
loading

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 April 17, 2024, is $637.72.
  • Monolithic Power System Inc all-time high stock price is $778.15, occurred on March 08, 2024.
  • 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 1,971% to $637.72 now.
  • The 52-week high stock price for MPWR is $778.15, representing a 22.02% increase from the current share price, occurred on March 08, 2024.
  • The 52-week low stock price for MPWR is $383.19, indicating a -39.91% decrease from the current share price, occurred on May 05, 2023.
  • The closing price of Monolithic Power System Inc (MPWR) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Apr 17, 2024 $663.4 $633.6 $29.83 523,399.0 -2.72%
Apr 16, 2024 $659.3 $644.0 $15.29 377,736.0 +1.38%
Apr 15, 2024 $673.0 $640.4 $32.58 469,002.0 -1.76%
Apr 12, 2024 $672.7 $658.2 $14.51 422,484.0 -3.82%
Apr 11, 2024 $685.1 $665.6 $19.52 299,574.0 +2.68%
Apr 10, 2024 $679.3 $657.3 $21.94 417,501.0 -2.30%
Apr 09, 2024 $700.9 $672.5 $28.35 370,387.0 +0.09%
Apr 08, 2024 $690.9 $668.8 $22.12 453,145.0 +4.16%
Apr 05, 2024 $659.1 $643.7 $15.40 367,970.0 +1.74%
Apr 04, 2024 $667.0 $640.4 $26.58 626,712.0 -1.03%
Apr 03, 2024 $661.1 $643.8 $17.34 443,890.0 +0.13%
Apr 02, 2024 $658.4 $644.7 $13.65 563,969.0 -2.92%
Apr 01, 2024 $688.2 $665.0 $23.19 427,890.0 -1.32%
Mar 28, 2024 $683.8 $671.7 $12.03 336,229.0 +0.64%
Mar 27, 2024 $676.6 $657.4 $19.21 502,884.0 +1.00%
Mar 26, 2024 $678.2 $665.6 $12.60 375,462.0 -0.43%
Mar 25, 2024 $672.1 $659.2 $12.93 299,400.0 -0.44%
Mar 22, 2024 $679.4 $663.1 $16.33 490,301.0 -0.43%
Mar 21, 2024 $689.0 $669.1 $19.90 635,121.0 +1.23%
Mar 20, 2024 $668.8 $646.5 $22.30 560,977.0 +2.57%
Mar 19, 2024 $669.2 $640.6 $28.56 992,651.0 -3.56%

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 2024

Month High Low High - Low Volume % Change
Apr, 2024 $700.9 $633.6 $67.25 6,287,058.0 -5.86%
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%

Monolithic Power System Inc Stock (MPWR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $647.1 $542.7 $104.4 8,866,387.0 +14.95%
Nov, 2023 $560.6 $432.6 $128.0 10,387,878.0 +24.22%
Oct, 2023 $513.1 $392.1 $121.0 13,050,919.0 -4.39%
Sep, 2023 $536.4 $437.5 $98.93 9,854,824.0 -11.36%
Aug, 2023 $555.2 $474.5 $80.70 12,675,135.0 -6.84%
Jul, 2023 $596.0 $502.8 $93.23 11,412,947.0 +3.57%
Jun, 2023 $548.6 $477.4 $71.23 11,317,146.0 +10.27%
May, 2023 $553.6 $383.2 $170.5 18,081,762.0 +6.05%
Apr, 2023 $500.8 $433.4 $67.38 6,891,024.0 -7.71%
Mar, 2023 $517.8 $462.6 $55.21 10,616,188.0 +3.36%
Feb, 2023 $530.6 $426.4 $104.2 12,045,340.0 +13.53%
Jan, 2023 $436.4 $339.3 $97.14 9,781,940.0 +20.63%

Monolithic Power System Inc Stock (MPWR) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $416.1 $336.6 $79.51 12,697,206.0 -7.42%
Nov, 2022 $409.7 $328.2 $81.53 13,485,120.0 +12.52%
Oct, 2022 $410.8 $301.7 $109.1 20,070,635.0 -6.59%
Sep, 2022 $454.3 $360.1 $94.19 14,728,918.0 -19.81%
Aug, 2022 $541.4 $446.8 $94.59 12,262,952.0 -2.48%
Jul, 2022 $469.7 $348.0 $121.6 8,019,591.0 +21.01%
Jun, 2022 $476.2 $376.0 $100.2 9,115,863.0 -14.73%
May, 2022 $482.3 $376.1 $106.2 11,766,728.0 +14.83%
Apr, 2022 $489.9 $389.6 $100.3 9,276,496.0 -19.24%
Mar, 2022 $514.7 $373.6 $141.1 11,466,280.0 +5.88%
Feb, 2022 $490.8 $386.9 $103.9 10,089,488.0 +13.84%
Jan, 2022 $504.2 $351.2 $153.0 9,486,888.0 -18.32%
semiconductors ADI
$189.43
price down icon 0.94%
semiconductors ARM
$107.56
price down icon 11.99%
semiconductors MU
$116.33
price down icon 4.47%
semiconductors TXN
$165.70
price down icon 1.13%
$35.68
price down icon 1.60%
$164.32
price down icon 2.53%
Cap:     |  Volume (24h):