MPWR
Monolithic Power Systems, Inc.
$1,486.33
as of May 18, 2026
Recent prices
| Date | Open | Close | Volume |
|---|---|---|---|
| May 18, 2026 | $1,563.28 | $1,486.33 | 806.64K |
| May 15, 2026 | $1,562.55 | $1,550.02 | 685.36K |
| May 14, 2026 | $1,639.85 | $1,613.97 | 373.76K |
| May 13, 2026 | $1,631.20 | $1,650.35 | 626.90K |
| May 12, 2026 | $1,619.54 | $1,599.52 | 732.17K |
| May 11, 2026 | $1,594.49 | $1,661.10 | 526.70K |
| May 08, 2026 | $1,608.64 | $1,600.84 | 686.74K |
| May 07, 2026 | $1,636.33 | $1,575.96 | 600.30K |
| May 06, 2026 | $1,581.00 | $1,652.35 | 854.48K |
| May 05, 2026 | $1,588.94 | $1,588.12 | 682.24K |
| May 04, 2026 | $1,590.47 | $1,573.30 | 515.49K |
| May 01, 2026 | $1,564.56 | $1,583.48 | 898.82K |
| Apr 30, 2026 | $1,550.00 | $1,614.41 | 1.08M |
| Apr 29, 2026 | $1,550.96 | $1,526.84 | 690.20K |
| Apr 28, 2026 | $1,527.32 | $1,504.08 | 637.84K |
| Apr 27, 2026 | $1,610.43 | $1,587.57 | 608.47K |
| Apr 24, 2026 | $1,626.33 | $1,632.06 | 692.52K |
| Apr 23, 2026 | $1,550.40 | $1,592.17 | 638.74K |
| Apr 22, 2026 | $1,545.06 | $1,522.04 | 538.90K |
| Apr 21, 2026 | $1,502.26 | $1,527.95 | 552.26K |
| Apr 20, 2026 | $1,471.45 | $1,490.86 | 384.57K |
Key metrics
- Sector
- Technology
- Market cap
- —
- Latest close
- $1,486.33