stockNASDAQ: MPWR • 6 Months Updates
Monolithic Power Systems Inc. (MPWR) 6 Months
Showing Closing Date Range from Apr 26 to Oct 23, 2026.
Investor Relations:ir.monolithicpower.com
Price & Performance Trajectory
Monolithic Power Systems Inc.NASDAQ: MPWR
Latest Close
$1,140.12
6 Months Updates Trajectory
Showing Closing Date Range from Apr 26 to Oct 23, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesMPWR session performance
✓ Latest Close USD
$1,140.12
Latest session close
$-447.45vs period start
Period Return % % GAIN
-28.18%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$1714.09 / $1126.57
Period range envelope
$587.52channel spread
Total Volume SHARES
102.35M
Period turnover
Avg: 818.8K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(125 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 16, 2026 | $1210.86 | -3.07% | $1249.00 | $1207.20 | 832.7K |
| Oct 15, 2026 | $1249.20 | +0.49% | $1260.22 | $1195.00 | 977.5K |
| Oct 14, 2026 | $1243.11 | -5.79% | $1300.76 | $1234.36 | 1.12M |
| Oct 13, 2026 | $1319.55 | +0.02% | $1322.40 | $1283.81 | 692.5K |
| Oct 12, 2026 | $1319.23 | -4.84% | $1365.36 | $1314.52 | 807.8K |
| Oct 09, 2026 | $1386.29 | +1.20% | $1401.29 | $1351.26 | 433.5K |
| Oct 08, 2026 | $1369.80 | -3.94% | $1416.62 | $1349.39 | 826.0K |
| 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 |
Page 1 of 9