stockNASDAQ: MPWR • 12 Months Updates
Monolithic Power Systems Inc. (MPWR) 12 Months
Showing Closing Date Range from Nov 6, 2025 to Nov 6, 2026.
Investor Relations:ir.monolithicpower.com
Price & Performance Trajectory
Monolithic Power Systems Inc.NASDAQ: MPWR
Latest Close
$1,190.44
12 Months Updates Trajectory
Showing Closing Date Range from Nov 6, 2025 to Nov 6, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesMPWR session performance
✓ Latest Close USD
$1,190.44
Latest session close
+$232.37vs period start
Period Return % % GAIN
+24.25%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$1714.09 / $833.18
Period range envelope
$880.91channel spread
Total Volume SHARES
188.33M
Period turnover
Avg: 750.3K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(251 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 06, 2026 | $1190.44 | +5.22% | $1217.24 | $1153.34 | 1.20M |
| Nov 05, 2026 | $1131.43 | -10.28% | $1218.27 | $1125.00 | 2.63M |
| Nov 04, 2026 | $1261.08 | -5.06% | $1335.10 | $1213.50 | 1.23M |
| Nov 03, 2026 | $1328.30 | +6.78% | $1363.36 | $1275.75 | 1.30M |
| Nov 02, 2026 | $1243.95 | +2.67% | $1309.44 | $1230.82 | 1.27M |
| Oct 30, 2026 | $1211.63 | +1.07% | $1263.05 | $1171.02 | 2.13M |
| Oct 29, 2026 | $1198.81 | -1.02% | $1209.86 | $1163.86 | 766.6K |
| Oct 28, 2026 | $1211.22 | -0.06% | $1224.14 | $1188.93 | 629.8K |
| Oct 27, 2026 | $1211.89 | +3.82% | $1220.77 | $1173.95 | 794.9K |
| Oct 26, 2026 | $1167.27 | +2.38% | $1178.38 | $1136.00 | 846.8K |
| Oct 23, 2026 | $1140.12 | -2.38% | $1169.06 | $1126.57 | 668.6K |
| Oct 22, 2026 | $1167.93 | -8.99% | $1230.42 | $1148.47 | 1.48M |
| Oct 21, 2026 | $1283.32 | +2.77% | $1288.27 | $1260.00 | 608.6K |
| Oct 20, 2026 | $1248.74 | -0.39% | $1284.87 | $1222.29 | 508.9K |
| Oct 19, 2026 | $1253.66 | +3.53% | $1283.59 | $1236.26 | 862.1K |
Page 1 of 17