Free Trial

Monolithic Power Systems (MPWR) Stock Chart & Stock Price History

Monolithic Power Systems logo
$498.68 -91.97 (-15.57%)
Closing price 04/3/2025 04:00 PM Eastern
Extended Trading
$509.36 +10.68 (+2.14%)
As of 04/3/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Monolithic Power Systems Stock Price Performance

5 Day
Performance
-14.00%
1 Month
Performance
-13.86%
3 Month
Performance
-19.55%
6 Month
Performance
-45.96%
Year-To-Date
Performance
-15.72%
1 Year
Performance
-23.26%
Receive MPWR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Monolithic Power Systems and its competitors with MarketBeat's FREE daily newsletter.

MPWR Stock Chart for Friday, April, 4, 2025

Remove Ads

Monolithic Power Systems Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/03/2025$590.65$498.68
-15.57%
$561.79$494.191.93 million shs$23.87 billion
04/02/2025$581.48$590.65
+1.58%
$597.41$564.24501,077 shs$28.27 billion
04/01/2025$579.98$581.48
+0.26%
$588.19$566.54676,753 shs$27.83 billion
03/31/2025$579.89$579.98
+0.02%
$581.50$554.021.14 million shs$27.76 billion
03/28/2025$601.44$579.89
-3.58%
$612.88$573.03810,806 shs$27.76 billion
03/27/2025$600.47$601.44
+0.16%
$611.11$583.14707,023 shs$28.79 billion
03/26/2025$632.97$600.47
-5.13%
$630.00$593.33907,098 shs$28.74 billion
03/25/2025$627.93$632.97
+0.80%
$638.71$623.92702,437 shs$30.30 billion
03/24/2025$590.98$627.93
+6.25%
$636.35$600.851.17 million shs$30.06 billion
03/21/2025$609.02$590.98
-2.96%
$598.01$575.001.71 million shs$28.29 billion
03/20/2025$629.84$609.02
-3.31%
$652.89$603.75998,069 shs$29.15 billion
03/19/2025$622.29$629.84
+1.21%
$644.22$616.85706,275 shs$30.15 billion
03/18/2025$640.64$622.29
-2.86%
$638.04$614.68690,494 shs$29.79 billion
03/17/2025$606.06$640.64
+5.71%
$644.77$609.661.11 million shs$30.66 billion
03/14/2025$571.21$606.06
+6.10%
$607.35$582.63915,963 shs$29.01 billion
03/13/2025$582.99$571.21
-2.02%
$586.72$562.70485,418 shs$27.34 billion
03/12/2025$570.35$582.99
+2.22%
$593.07$575.24695,923 shs$27.91 billion
03/11/2025$581.59$570.35
-1.93%
$586.79$558.60672,368 shs$27.30 billion
03/10/2025$596.79$581.59
-2.55%
$597.35$571.911.15 million shs$27.84 billion
03/07/2025$565.70$596.79
+5.50%
$600.32$564.84774,025 shs$29.11 billion
03/06/2025$612.19$565.70
-7.59%
$608.83$559.511.28 million shs$27.59 billion
03/05/2025$588.15$612.19
+4.09%
$613.12$583.41636,649 shs$29.86 billion
03/04/2025$578.92$588.15
+1.59%
$605.76$557.79936,082 shs$28.69 billion
03/03/2025$611.01$578.92
-5.25%
$621.72$576.081.05 million shs$28.24 billion

This page (NASDAQ:MPWR) was last updated on 4/4/2025 by MarketBeat.com Staff
From Our Partners