Monolithic Power Systems, Inc. - Common Stock (MPWR)
606.06
+34.85 (6.10%)
Monolithic Power Systems is a technology company that specializes in the design and manufacturing of high-performance analog and mixed-signal semiconductor solutions
They develop a range of power management products, including voltage regulators, power converters, and LED drivers, which are essential for a variety of applications in industries such as automotive, telecommunications, computing, and consumer electronics. The company is known for its innovative approach to delivering efficient and compact power solutions that optimize energy consumption and enhance the performance of electronic devices. Through their expertise in power management technology, Monolithic Power Systems aims to support the growing demand for energy-efficient and sustainable electronic systems.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/14/2025 | 585.38 | 607.35 | 582.63 | 606.06 | 916,319 | 606.06 |
| 3/13/2025 | 576.11 | 586.73 | 562.70 | 571.24 | 485,683 | 571.24 |
| 3/12/2025 | 580.90 | 593.07 | 575.24 | 582.99 | 695,957 | 582.99 |
| 3/11/2025 | 586.79 | 586.79 | 558.60 | 570.35 | 674,096 | 570.35 |
| 3/10/2025 | 582.28 | 597.35 | 571.91 | 581.59 | 1,150,137 | 581.59 |
| 3/07/2025 | 570.00 | 600.32 | 564.84 | 596.79 | 782,351 | 596.79 |
| 3/06/2025 | 591.70 | 608.83 | 559.51 | 565.70 | 1,283,114 | 565.70 |
| 3/05/2025 | 591.99 | 613.12 | 583.41 | 612.19 | 636,650 | 612.19 |
| 3/04/2025 | 578.13 | 605.76 | 557.79 | 588.15 | 936,082 | 588.15 |
| 3/03/2025 | 619.34 | 621.72 | 576.08 | 578.92 | 1,054,617 | 578.92 |
| 2/28/2025 | 607.62 | 624.33 | 596.60 | 611.01 | 961,706 | 611.01 |
| 2/27/2025 | 671.22 | 672.04 | 608.06 | 609.38 | 1,202,111 | 609.38 |
| 2/26/2025 | 666.69 | 681.00 | 660.48 | 671.58 | 692,543 | 671.58 |
| 2/25/2025 | 658.25 | 659.67 | 643.85 | 651.32 | 897,502 | 651.32 |
| 2/24/2025 | 660.69 | 665.00 | 637.01 | 652.74 | 1,327,454 | 652.74 |
| 2/21/2025 | 684.86 | 689.77 | 659.49 | 661.08 | 847,340 | 661.08 |
| 2/20/2025 | 697.84 | 707.42 | 682.13 | 689.81 | 679,261 | 689.81 |
| 2/19/2025 | 688.78 | 708.36 | 682.65 | 692.51 | 710,820 | 692.51 |
| 2/18/2025 | 692.34 | 704.77 | 685.10 | 690.77 | 611,795 | 690.77 |
| 2/14/2025 | 692.95 | 698.37 | 681.14 | 684.93 | 625,298 | 684.93 |
| 2/13/2025 | 699.46 | 707.49 | 694.08 | 699.99 | 478,192 | 699.99 |
| 2/12/2025 | 689.51 | 700.78 | 682.76 | 699.46 | 487,330 | 699.46 |
| 2/11/2025 | 692.15 | 712.98 | 686.12 | 699.03 | 708,277 | 699.03 |
| 2/10/2025 | 717.10 | 720.25 | 699.27 | 705.36 | 1,009,138 | 705.36 |
| 2/07/2025 | 686.70 | 723.99 | 677.00 | 720.25 | 2,551,807 | 720.25 |
| 2/06/2025 | 650.53 | 666.38 | 639.06 | 660.90 | 1,605,631 | 660.90 |
| 2/05/2025 | 652.01 | 664.99 | 647.87 | 653.87 | 883,000 | 653.87 |
| 2/04/2025 | 628.34 | 657.88 | 627.80 | 656.29 | 981,889 | 656.29 |
| 2/03/2025 | 615.27 | 644.28 | 615.26 | 628.78 | 774,535 | 628.78 |
| 1/31/2025 | 640.00 | 657.18 | 632.11 | 637.37 | 753,525 | 637.37 |
| 1/30/2025 | 624.00 | 641.75 | 622.43 | 636.78 | 593,689 | 636.78 |
| 1/29/2025 | 615.64 | 619.99 | 607.42 | 618.76 | 435,932 | 618.76 |
| 1/28/2025 | 606.36 | 622.40 | 590.54 | 617.57 | 1,015,876 | 617.57 |
| 1/27/2025 | 652.45 | 656.58 | 597.72 | 600.79 | 2,095,820 | 600.79 |
| 1/24/2025 | 700.00 | 700.00 | 670.00 | 678.43 | 1,063,256 | 678.43 |
| 1/23/2025 | 673.94 | 699.38 | 673.35 | 698.79 | 757,554 | 698.79 |
| 1/22/2025 | 655.13 | 699.33 | 652.04 | 689.42 | 1,557,381 | 689.42 |
| 1/21/2025 | 637.09 | 655.00 | 632.81 | 638.49 | 1,257,474 | 638.49 |
| 1/17/2025 | 606.53 | 628.69 | 605.82 | 625.82 | 1,071,444 | 625.82 |
| 1/16/2025 | 614.17 | 614.50 | 596.01 | 596.66 | 494,942 | 596.66 |
| 1/15/2025 | 607.59 | 611.38 | 601.48 | 602.41 | 570,276 | 602.41 |
| 1/14/2025 | 591.27 | 598.08 | 579.17 | 589.86 | 472,849 | 589.86 |
| 1/13/2025 | 578.47 | 591.39 | 576.42 | 587.35 | 854,146 | 587.35 |
| 1/10/2025 | 611.46 | 614.52 | 582.06 | 591.23 | 1,076,983 | 591.23 |
| 1/08/2025 | 617.45 | 633.14 | 610.30 | 620.96 | 346,154 | 620.96 |
| 1/07/2025 | 643.07 | 644.81 | 622.12 | 624.87 | 599,166 | 624.87 |
| 1/06/2025 | 632.37 | 645.25 | 628.03 | 631.10 | 785,893 | 631.10 |
| 1/03/2025 | 600.32 | 625.50 | 599.09 | 619.87 | 654,553 | 619.87 |
| 1/02/2025 | 604.09 | 609.70 | 589.40 | 594.22 | 548,106 | 594.22 |
| 12/31/2024 | 603.65 | 0.00 | 603.65 | 591.70 | 0 | 591.70 |
| 12/30/2024 | 606.93 | 609.07 | 593.85 | 603.65 | 689,174 | 602.40 |
| 12/27/2024 | 616.62 | 621.92 | 604.14 | 612.70 | 354,794 | 611.43 |
| 12/26/2024 | 613.56 | 625.31 | 613.56 | 619.83 | 320,318 | 618.55 |
| 12/24/2024 | 616.87 | 623.06 | 613.03 | 619.58 | 252,533 | 618.30 |
| 12/23/2024 | 591.73 | 618.85 | 590.48 | 617.28 | 687,898 | 616.00 |
| 12/20/2024 | 586.92 | 603.19 | 582.29 | 593.22 | 2,364,939 | 591.99 |
| 12/19/2024 | 611.77 | 613.00 | 586.62 | 589.66 | 599,304 | 588.44 |
| 12/18/2024 | 632.00 | 644.81 | 593.11 | 598.07 | 957,748 | 596.83 |
| 12/17/2024 | 622.09 | 640.07 | 622.08 | 628.22 | 796,226 | 626.92 |
| 12/16/2024 | 607.00 | 637.71 | 599.89 | 628.62 | 1,143,017 | 627.32 |