Free Trial
→ The Perfect Storm for an EV Revolt (From Eagle Publishing) (Ad) Free MPWR Stock Alerts

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

$891.32
-19.80 (-2.17%)
(As of 09/20/2024 ET)
Compare

Monolithic Power Systems Stock Price Performance

5 Day
Performance
-2.49%
1 Month
Performance
-1.48%
3 Month
Performance
+8.00%
6 Month
Performance
+33.63%
Year-To-Date
Performance
+41.30%
1 Year
Performance
+96.82%
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

Ad InvestorPlace
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt industries worth over $46 trillion. What's even more intriguing?
Click here to uncover how you can get in on the ground floor.

MPWR Stock Chart for Friday, September, 20, 2024

MPWR Chart by TradingView

Monolithic Power Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/20/2024$911.12$891.32
-2.17%		$901.69$870.881.27 million shs$43.39 billion
09/19/2024$860.66$911.12
+5.86%		$921.63$885.80732,312 shs$44.35 billion
09/18/2024$867.31$860.66
-0.77%		$890.47$856.48446,926 shs$41.90 billion
09/17/2024$885.23$867.31
-2.02%		$903.81$864.00542,949 shs$42.28 billion
09/16/2024$914.10$885.23
-3.16%		$900.37$876.01482,984 shs$43.15 billion
09/13/2024$895.91$914.10
+2.03%		$918.82$900.76311,017 shs$44.56 billion
09/12/2024$895.16$895.91
+0.08%		$905.00$877.18411,447 shs$43.68 billion
09/11/2024$847.70$895.16
+5.60%		$897.07$828.84769,459 shs$43.64 billion
09/10/2024$836.01$847.70
+1.40%		$848.92$814.20388,550 shs$41.33 billion
09/09/2024$806.31$836.01
+3.68%		$838.39$818.87629,990 shs$40.76 billion
09/06/2024$841.49$806.31
-4.18%		$843.29$795.95803,994 shs$39.25 billion
09/05/2024$850.51$841.49
-1.06%		$858.38$827.53456,693 shs$40.96 billion
09/04/2024$838.63$850.51
+1.42%		$867.40$826.44446,353 shs$41.40 billion
09/03/2024$934.68$838.63
-10.28%		$923.15$833.26960,666 shs$40.88 billion
09/02/2024$934.68$934.68$952.17$913.16520,100 shs$45.57 billion
08/30/2024$930.61$934.68
+0.44%		$952.17$913.16520,112 shs$45.50 billion
08/29/2024$929.30$930.61
+0.14%		$959.64$921.10449,256 shs$45.30 billion
08/28/2024$945.46$929.30
-1.71%		$955.15$914.58460,299 shs$45.24 billion
08/27/2024$912.25$945.46
+3.64%		$951.51$895.00482,834 shs$46.02 billion
08/26/2024$936.29$912.25
-2.57%		$929.21$910.21499,016 shs$44.41 billion
08/23/2024$908.53$936.29
+3.06%		$941.80$914.49412,919 shs$45.58 billion
08/22/2024$947.16$908.53
-4.08%		$953.32$902.26565,683 shs$44.23 billion
08/21/2024$904.69$947.16
+4.69%		$952.01$918.93505,966 shs$46.11 billion
08/20/2024$917.21$904.69
-1.37%		$928.37$902.21398,226 shs$44.04 billion
08/19/2024$914.66$917.21
+0.28%		$919.20$895.40359,221 shs$44.65 billion
08/16/2024$920.69$914.66
-0.65%		$924.00$900.16448,552 shs$44.52 billion
08/15/2024$862.62$920.69
+6.73%		$925.90$877.28816,249 shs$44.82 billion
08/14/2024$867.81$862.62
-0.60%		$877.60$843.54416,072 shs$41.99 billion
08/13/2024$823.95$867.81
+5.32%		$871.01$840.11525,374 shs$42.24 billion
08/12/2024$823.00$823.95
+0.12%		$839.84$816.86318,670 shs$40.11 billion
08/09/2024$843.52$823.00
-2.43%		$842.63$809.54441,674 shs$40.06 billion
08/08/2024$757.04$843.52
+11.42%		$846.31$765.13860,853 shs$41.06 billion
08/07/2024$790.16$757.04
-4.19%		$828.47$753.20688,872 shs$36.85 billion
08/06/2024$770.44$790.16
+2.56%		$813.94$767.13531,854 shs$38.46 billion
08/05/2024$795.76$770.44
-3.18%		$793.40$730.00843,364 shs$37.51 billion
08/02/2024$784.95$795.76
+1.38%		$836.78$769.721.37 million shs$38.74 billion
08/01/2024$863.09$784.95
-9.05%		$861.43$778.321.12 million shs$38.21 billion
07/31/2024$781.85$863.09
+10.39%		$863.42$817.24860,974 shs$42.02 billion
07/30/2024$827.26$781.85
-5.49%		$835.93$780.00677,902 shs$38.06 billion
07/29/2024$821.78$827.26
+0.67%		$849.17$822.19429,525 shs$40.27 billion
Must-Know for Trading Options (Ad)

Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a row! But – knowing what the options trading landscape looks like, and what you're up against is a must.

So make sure you claim your free seat by clicking here now.
07/26/2024$789.90$821.78
+4.04%		$832.15$804.48627,317 shs$40.00 billion
07/25/2024$787.88$789.90
+0.26%		$825.43$761.35876,432 shs$38.45 billion
07/24/2024$846.41$787.88
-6.92%		$838.43$786.09787,937 shs$38.35 billion
07/23/2024$857.40$846.41
-1.28%		$855.00$839.93310,346 shs$41.20 billion
07/22/2024$808.83$857.40
+6.00%		$859.68$815.92625,270 shs$41.74 billion
07/19/2024$843.47$808.83
-4.11%		$852.47$805.14624,035 shs$39.37 billion
07/18/2024$817.38$843.47
+3.19%		$849.64$812.50704,133 shs$41.06 billion
07/17/2024$889.48$817.38
-8.11%		$861.38$815.361.16 million shs$39.79 billion
07/16/2024$870.91$889.48
+2.13%		$891.41$864.67314,425 shs$43.30 billion
07/15/2024$855.67$870.91
+1.78%		$883.55$856.37333,742 shs$42.40 billion
07/12/2024$830.95$855.67
+2.97%		$875.36$816.06513,180 shs$41.65 billion
07/11/2024$860.81$830.95
-3.47%		$876.65$830.03620,642 shs$40.45 billion
07/10/2024$846.20$860.81
+1.73%		$862.63$845.02439,074 shs$41.90 billion
07/09/2024$851.82$846.20
-0.66%		$868.97$837.96259,536 shs$41.19 billion
07/08/2024$841.65$851.82
+1.21%		$853.27$839.39313,558 shs$41.47 billion
07/05/2024$839.22$841.65
+0.29%		$847.36$829.43181,656 shs$40.97 billion
07/04/2024$839.22$839.22$848.24$827.92312,516 shs$40.85 billion
07/03/2024$828.75$839.22
+1.26%		$848.24$827.92312,499 shs$40.85 billion
07/02/2024$819.40$828.75
+1.14%		$835.00$815.72257,095 shs$40.34 billion
07/01/2024$821.68$819.40
-0.28%		$822.33$794.11548,856 shs$39.89 billion
06/28/2024$810.70$821.68
+1.35%		$837.34$813.64720,967 shs$40.00 billion
06/27/2024$816.45$810.70
-0.70%		$820.96$807.50357,285 shs$39.46 billion
06/26/2024$819.87$816.45
-0.42%		$825.84$803.90272,350 shs$39.74 billion
06/25/2024$798.14$819.87
+2.72%		$822.53$799.64483,424 shs$39.91 billion
06/24/2024$826.17$798.14
-3.39%		$834.62$795.03751,848 shs$38.85 billion
06/21/2024$825.33$826.17
+0.10%		$828.69$806.87994,593 shs$40.22 billion
06/20/2024$852.56$825.33
-3.19%		$848.45$819.63672,978 shs$40.18 billion
06/19/2024$852.56$852.56$856.30$821.04531,295 shs$41.50 billion

Related Companies:

This page (NASDAQ:MPWR) was last updated on 9/20/2024 by MarketBeat.com Staff
From Our Partners
This Crypto Is Set to Explode in September
With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make ...
Crypto 101 Media | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but i...
DealMaker | Sponsored
The Perfect Storm for an EV Revolt
With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves......
Eagle Publishing | Sponsored
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on re...
Gold Safe Exchange | Sponsored
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thin...
Investors Alley | Sponsored
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt i...
InvestorPlace | Sponsored
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a ...
Unstoppable Prosperity | Sponsored