stockNASDAQ: MPWR • 3 Months Updates
Monolithic Power Systems Inc. (MPWR) 3 Months
Showing Closing Date Range from Jul 10 to Oct 8, 2026.
Investor Relations:ir.monolithicpower.com
Price & Performance Trajectory
Monolithic Power Systems Inc.NASDAQ: MPWR
Latest Close
$1,425.98
3 Months Updates Trajectory
Showing Closing Date Range from Jul 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesMPWR session performance
✓ Latest Close USD
$1,425.98
Latest session close
+$73.24vs period start
Period Return % % GAIN
+5.41%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$1568.21 / $1133.83
Period range envelope
$434.38channel spread
Total Volume SHARES
45.95M
Period turnover
Avg: 741.1K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(62 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | $1425.98 | -3.24% | $1450.71 | $1412.68 | 468.5K |
| Oct 06, 2026 | $1473.69 | -0.42% | $1491.64 | $1459.17 | 370.5K |
| Oct 05, 2026 | $1479.89 | +2.79% | $1482.97 | $1432.38 | 656.5K |
| Oct 02, 2026 | $1439.73 | +5.79% | $1455.99 | $1393.13 | 689.9K |
| Oct 01, 2026 | $1360.97 | +1.02% | $1368.67 | $1331.00 | 492.3K |
| Sep 30, 2026 | $1347.22 | -0.65% | $1361.44 | $1324.96 | 465.2K |
| Sep 29, 2026 | $1355.99 | +0.35% | $1374.32 | $1347.85 | 450.0K |
| Sep 28, 2026 | $1351.20 | -1.19% | $1359.76 | $1320.80 | 659.4K |
| Sep 25, 2026 | $1367.43 | +2.39% | $1377.14 | $1329.47 | 536.6K |
| Sep 23, 2026 | $1355.47 | -1.82% | $1371.66 | $1302.10 | 767.0K |
| Sep 22, 2026 | $1380.62 | +8.06% | $1387.46 | $1271.20 | 1.45M |
| Sep 21, 2026 | $1277.68 | +4.92% | $1283.83 | $1217.24 | 1.03M |
| Sep 18, 2026 | $1217.80 | +4.12% | $1221.51 | $1176.21 | 1.43M |
| Sep 17, 2026 | $1169.58 | +1.91% | $1184.15 | $1146.40 | 950.1K |
| Sep 16, 2026 | $1147.61 | +0.45% | $1176.05 | $1133.83 | 624.9K |
Page 1 of 5