Monolithic Power Systems, Inc. (MPWR) Price History
Daily open, high, low, close and volume for Monolithic Power Systems, Inc. (MPWR) from 2026-09-10 to 2026-11-02, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-02 | €1,103.00 | €1,158.00 | €1,096.00 | €1,158.00 | 0 |
| 2026-10-30 | €1,063.00 | €1,100.50 | €1,051.50 | €1,079.50 | 15 |
| 2026-10-29 | €1,065.50 | €1,072.00 | €1,061.50 | €1,072.00 | 0 |
| 2026-10-28 | €1,099.50 | €1,099.50 | €1,079.00 | €1,079.00 | 0 |
| 2026-10-27 | €1,037.50 | €1,072.00 | €1,037.50 | €1,072.00 | 0 |
| 2026-10-23 | €1,057.00 | €1,057.00 | €1,031.00 | €1,039.50 | 0 |
| 2026-10-22 | €1,105.50 | €1,111.50 | €1,051.50 | €1,051.50 | 0 |
| 2026-10-21 | €1,126.50 | €1,139.50 | €1,122.50 | €1,139.50 | 0 |
| 2026-10-20 | €1,106.50 | €1,128.50 | €1,097.00 | €1,128.50 | 0 |
| 2026-10-19 | €1,112.50 | €1,130.50 | €1,110.00 | €1,130.50 | 0 |
| 2026-10-16 | €1,112.50 | €1,112.50 | €1,082.50 | €1,105.00 | 0 |
| 2026-10-15 | €1,096.00 | €1,104.00 | €1,068.00 | €1,104.00 | 0 |
| 2026-10-14 | €1,170.00 | €1,173.50 | €1,130.00 | €1,130.00 | 0 |
| 2026-10-13 | €1,163.00 | €1,170.00 | €1,149.50 | €1,149.50 | 0 |
| 2026-10-12 | €1,239.50 | €1,239.50 | €1,216.00 | €1,216.00 | 0 |
| 2026-10-09 | €1,241.00 | €1,246.50 | €1,216.00 | €1,216.00 | 0 |
| 2026-10-08 | €1,269.50 | €1,269.50 | €1,255.00 | €1,255.50 | 0 |
| 2026-10-07 | €1,307.50 | €1,307.50 | €1,268.50 | €1,268.50 | 0 |
| 2026-10-06 | €1,324.50 | €1,324.50 | €1,309.00 | €1,309.00 | 0 |
| 2026-10-05 | €1,294.50 | €1,294.50 | €1,281.00 | €1,291.00 | 0 |
| 2026-10-02 | €1,219.00 | €1,286.50 | €1,219.00 | €1,286.50 | 0 |
| 2026-10-01 | €1,220.00 | €1,220.00 | €1,192.50 | €1,194.00 | 0 |
| 2026-09-30 | €1,187.50 | €1,191.00 | €1,180.50 | €1,180.50 | 0 |
| 2026-09-29 | €1,189.00 | €1,201.00 | €1,189.00 | €1,193.00 | 0 |
| 2026-09-28 | €1,186.00 | €1,186.00 | €1,169.00 | €1,169.00 | 0 |
| 2026-09-25 | €1,185.00 | €1,196.50 | €1,171.50 | €1,196.50 | 0 |
| 2026-09-24 | €1,168.50 | €1,173.00 | €1,164.50 | €1,171.50 | 0 |
| 2026-09-23 | €1,204.50 | €1,205.00 | €1,163.00 | €1,163.00 | 0 |
| 2026-09-22 | €1,112.00 | €1,194.50 | €1,112.00 | €1,194.50 | 8 |
| 2026-09-21 | €1,077.00 | €1,089.50 | €1,065.00 | €1,089.50 | 21 |
| 2026-09-18 | €1,025.00 | €1,048.00 | €1,025.00 | €1,048.00 | 0 |
| 2026-09-17 | €1,003.50 | €1,029.00 | €1,003.50 | €1,005.00 | 22 |
| 2026-09-16 | €994.60 | €1,012.50 | €994.60 | €1,012.50 | 0 |
| 2026-09-15 | €992.80 | €1,001.00 | €989.00 | €1,001.00 | 8 |
| 2026-09-14 | €1,043.00 | €1,043.00 | €996.40 | €996.40 | 34 |
| 2026-09-11 | €1,026.00 | €1,056.00 | €1,026.00 | €1,056.00 | 0 |
| 2026-09-10 | €1,030.00 | €1,030.00 | €1,017.00 | €1,029.50 | 0 |