Date	Open	High	Low	Close	Volume	Change (%)
May 11, 2026	1594	1664	1585	1661	526,658	+60.26(+3.76%)
May 08, 2026	1609	1617	1582	1601	686,740	+24.88(+1.58%)
May 07, 2026	1636	1636	1559	1576	600,207	-76.39(-4.62%)
May 06, 2026	1581	1662	1556	1652	854,449	+64.23(+4.04%)
May 05, 2026	1589	1608	1557	1588	681,989	+14.82(+0.94%)
May 04, 2026	1590	1604	1553	1573	515,487	-10.18(-0.64%)
May 01, 2026	1565	1590	1521	1583	898,818	-30.93(-1.92%)
Apr 30, 2026	1550	1622	1547	1614	1,076,725	+87.57(+5.74%)
Apr 29, 2026	1551	1554	1507	1527	689,693	+22.76(+1.51%)
Apr 28, 2026	1527	1538	1488	1504	637,691	-83.49(-5.26%)
Apr 27, 2026	1610	1621	1551	1588	608,353	-44.49(-2.73%)
Apr 24, 2026	1626	1662	1596	1632	692,519	+39.89(+2.51%)
Apr 23, 2026	1550	1598	1533	1592	638,283	+70.13(+4.61%)
Apr 22, 2026	1545	1560	1519	1522	538,868	-5.91(-0.39%)
Apr 21, 2026	1502	1548	1500	1528	552,185	+37.09(+2.49%)
Apr 20, 2026	1471	1493	1454	1491	384,574	+22.51(+1.53%)
Apr 17, 2026	1438	1479	1420	1468	635,697	+65.54(+4.67%)
Apr 16, 2026	1366	1405	1354	1403	467,930	+49.81(+3.68%)
Apr 15, 2026	1346	1362	1329	1353	466,167	-10.42(-0.76%)
Apr 14, 2026	1372	1379	1349	1363	557,450	-8.81(-0.64%)
Apr 13, 2026	1336	1377	1332	1372	393,840	+18.38(+1.36%)
Apr 10, 2026	1339	1370	1339	1354	522,419	+19.64(+1.47%)
Apr 09, 2026	1313	1340	1304	1334	554,819	+21.27(+1.62%)
Apr 08, 2026	1255	1323	1252	1313	1,012,930	+121.72(+10.22%)
Apr 07, 2026	1179	1195	1153	1191	438,707	+11.19(+0.95%)
Apr 06, 2026	1128	1183	1128	1180	499,544	+61.54(+5.50%)
Apr 02, 2026	1072	1126	1072	1118	344,146	-1.02(-0.09%)
Apr 01, 2026	1101	1138	1095	1120	668,348	+26.16(+2.39%)
Mar 31, 2026	1008	1096	1008	1093	815,405	+93.01(+9.30%)
Mar 30, 2026	1056	1056	994.02	1000	591,242	-50.57(-4.81%)
Mar 27, 2026	1047	1071	1037	1051	538,386	-5.26(-0.50%)
Mar 26, 2026	1099	1110	1055	1056	548,190	-60.26(-5.40%)
Mar 25, 2026	1114	1125	1100	1116	309,403	+17.04(+1.55%)
Mar 24, 2026	1067	1108	1058	1099	430,386	+25.19(+2.35%)
Mar 23, 2026	1098	1107	1073	1074	473,865	+7.48(+0.70%)
Mar 20, 2026	1092	1101	1049	1067	1,037,397	-23.79(-2.18%)
Mar 19, 2026	1039	1102	1032	1091	365,618	+17.37(+1.62%)
Mar 18, 2026	1078	1092	1068	1073	582,862	+8.61(+0.81%)
Mar 17, 2026	1068	1083	1058	1065	337,021	-10.72(-1.00%)
Mar 16, 2026	1077	1095	1072	1075	485,276	+24.76(+2.36%)
Mar 13, 2026	1052	1082	1041	1050	407,009	+18.67(+1.81%)
Mar 12, 2026	1044	1047	1020	1032	486,833	-37.13(-3.47%)
Mar 11, 2026	1057	1076	1052	1069	333,092	+15.24(+1.45%)
Mar 10, 2026	1050	1089	1038	1054	449,117	-6.17(-0.58%)
Mar 09, 2026	1011	1064	986.03	1060	915,284	+38.76(+3.80%)
Mar 06, 2026	1037	1060	1010	1021	758,468	-55.17(-5.13%)
Mar 05, 2026	1069	1091	1050	1076	589,319	-20.54(-1.87%)
Mar 04, 2026	1080	1100	1078	1097	434,705	+24.60(+2.29%)
Mar 03, 2026	1106	1128	1067	1072	822,186	-68.07(-5.97%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today