Monolithic Power Systems, Inc. - Common Stock (MPWR)

Historical Prices For Monolithic Power Systems, Inc. - Common Stock (MPWR)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	740.00	803.00	711.46	785.62	1,524,101	785.62
7/31/2025	731.24	740.00	706.00	711.24	1,339,986	711.24
7/30/2025	734.46	747.50	726.05	730.54	629,786	730.54
7/29/2025	745.52	751.49	715.00	724.37	488,903	724.37
7/28/2025	722.55	741.07	721.72	738.55	545,537	738.55
7/25/2025	711.61	718.25	704.02	714.68	275,910	714.68
7/24/2025	717.46	720.82	702.56	713.00	343,509	713.00
7/23/2025	717.88	721.46	708.00	720.01	401,469	720.01
7/22/2025	723.49	729.95	702.32	719.98	553,375	719.98
7/21/2025	728.59	737.75	723.91	724.77	409,217	724.77
7/18/2025	719.89	725.83	705.84	725.24	432,751	725.24
7/17/2025	709.89	717.72	703.43	713.57	431,704	713.57
7/16/2025	716.54	722.23	686.87	714.03	779,683	714.03
7/15/2025	742.75	754.99	716.95	717.62	585,700	717.62
7/14/2025	729.43	729.58	703.06	721.14	561,184	721.14
7/11/2025	739.14	747.60	725.00	736.06	383,156	736.06
7/10/2025	756.41	756.41	735.40	740.45	386,935	740.45
7/09/2025	762.01	778.86	730.00	751.14	584,813	751.14
7/08/2025	753.16	770.15	750.16	761.31	504,224	761.31
7/07/2025	748.23	755.31	736.63	741.17	450,923	741.17
7/03/2025	770.00	776.88	754.40	758.64	400,081	758.64
7/02/2025	743.09	770.00	735.76	764.40	578,804	764.40
7/01/2025	729.23	756.74	722.25	746.97	587,172	746.97
6/30/2025	737.47	741.49	723.20	731.38	396,505	731.38
6/27/2025	736.09	745.48	724.98	736.03	562,283	734.47
6/26/2025	728.00	744.01	718.99	735.17	494,526	733.61
6/25/2025	717.32	724.99	708.83	722.82	337,409	721.29
6/24/2025	705.85	719.15	700.65	716.58	709,736	715.06
6/23/2025	685.90	695.00	671.18	692.62	556,881	691.15
6/20/2025	704.97	704.97	676.66	685.90	1,074,812	684.45
6/18/2025	693.85	706.40	686.06	693.24	455,221	691.77
6/17/2025	700.00	710.73	689.82	690.87	430,325	689.41
6/16/2025	684.46	712.73	681.23	706.59	613,936	705.09
6/13/2025	699.85	702.94	670.00	673.01	1,027,998	671.58
6/12/2025	713.44	730.00	713.41	718.57	322,794	717.05
6/11/2025	736.61	740.90	709.21	720.83	565,074	719.30
6/10/2025	712.72	738.81	708.79	731.84	901,115	730.29
6/09/2025	693.54	711.00	689.89	706.28	550,492	704.78
6/06/2025	698.27	698.76	685.52	687.08	293,532	685.62
6/05/2025	701.76	705.90	674.82	681.06	568,836	679.62
6/04/2025	693.39	721.27	689.19	694.75	534,634	693.28
6/03/2025	669.79	688.80	662.79	685.76	521,333	684.31
6/02/2025	661.31	671.15	655.50	668.66	422,771	667.24
5/30/2025	671.53	679.97	643.36	661.90	950,479	660.50
5/29/2025	699.51	699.51	677.11	680.72	419,818	679.28
5/28/2025	686.06	689.40	675.47	677.48	519,052	676.04
5/27/2025	683.33	689.52	671.66	685.52	787,569	684.07
5/23/2025	649.99	668.11	648.68	662.18	508,537	660.78
5/22/2025	680.02	694.82	671.07	672.20	461,330	670.77
5/21/2025	691.00	703.97	674.47	678.62	487,470	677.18
5/20/2025	695.50	702.23	692.76	700.17	421,670	698.69
5/19/2025	692.78	706.70	688.10	702.39	512,408	700.90
5/16/2025	712.75	716.79	696.46	715.40	362,167	713.88
5/15/2025	725.62	730.36	703.35	710.32	981,441	708.82
5/14/2025	737.00	755.00	725.85	734.28	589,554	732.72
5/13/2025	705.75	742.20	705.75	737.73	908,585	736.17
5/12/2025	693.98	721.00	680.00	709.23	1,506,870	707.73
5/09/2025	647.48	656.00	630.62	637.77	639,267	636.42
5/08/2025	648.79	656.41	630.00	639.93	638,297	638.57
5/07/2025	621.67	640.52	613.00	636.71	569,452	635.36
5/06/2025	620.29	631.42	612.95	622.99	567,355	621.67
5/05/2025	634.66	642.60	626.00	627.40	628,977	626.07
5/02/2025	614.68	649.40	608.96	636.89	1,651,753	635.54