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

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

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	476.60	491.03	451.29	482.52	1,733,600	482.52
4/03/2025	552.95	561.79	494.19	498.68	1,927,126	498.68
4/02/2025	567.19	597.41	564.24	590.65	505,481	590.65
4/01/2025	575.13	588.19	566.54	581.48	676,883	581.48
3/31/2025	567.83	581.50	554.02	579.98	1,141,401	579.98
3/28/2025	599.48	612.88	573.03	579.89	811,168	578.33
3/27/2025	593.25	611.11	583.14	601.44	707,209	599.82
3/26/2025	628.90	630.00	593.33	600.47	907,155	598.86
3/25/2025	628.36	638.71	623.92	632.97	702,450	631.27
3/24/2025	609.08	636.35	600.85	627.93	1,170,834	626.24
3/21/2025	590.77	598.01	575.00	590.98	1,713,893	589.39
3/20/2025	620.89	652.89	603.75	609.02	998,145	607.38
3/19/2025	621.82	644.22	616.85	629.84	706,276	628.15
3/18/2025	631.80	638.04	614.68	622.29	690,499	620.62
3/17/2025	610.01	644.77	609.66	640.64	1,109,722	638.92
3/14/2025	585.38	607.35	582.63	606.06	916,461	604.43
3/13/2025	576.11	586.73	562.70	571.24	485,683	569.70
3/12/2025	580.90	593.07	575.24	582.99	695,957	581.42
3/11/2025	586.79	586.79	558.60	570.35	674,096	568.82
3/10/2025	582.28	597.35	571.91	581.59	1,150,137	580.02
3/07/2025	570.00	600.32	564.84	596.79	782,351	595.18
3/06/2025	591.70	608.83	559.51	565.70	1,283,114	564.18
3/05/2025	591.99	613.12	583.41	612.19	636,650	610.54
3/04/2025	578.13	605.76	557.79	588.15	936,082	586.57
3/03/2025	619.34	621.72	576.08	578.92	1,054,617	577.36
2/28/2025	607.62	624.33	596.60	611.01	961,706	609.37
2/27/2025	671.22	672.04	608.06	609.38	1,202,111	607.74
2/26/2025	666.69	681.00	660.48	671.58	692,543	669.77
2/25/2025	658.25	659.67	643.85	651.32	897,502	649.57
2/24/2025	660.69	665.00	637.01	652.74	1,327,454	650.98
2/21/2025	684.86	689.77	659.49	661.08	847,340	659.30
2/20/2025	697.84	707.42	682.13	689.81	679,261	687.95
2/19/2025	688.78	708.36	682.65	692.51	710,820	690.65
2/18/2025	692.34	704.77	685.10	690.77	611,795	688.91
2/14/2025	692.95	698.37	681.14	684.93	625,298	683.09
2/13/2025	699.46	707.49	694.08	699.99	478,192	698.11
2/12/2025	689.51	700.78	682.76	699.46	487,330	697.58
2/11/2025	692.15	712.98	686.12	699.03	708,277	697.15
2/10/2025	717.10	720.25	699.27	705.36	1,009,138	703.46
2/07/2025	686.70	723.99	677.00	720.25	2,551,807	718.31
2/06/2025	650.53	666.38	639.06	660.90	1,605,631	659.12
2/05/2025	652.01	664.99	647.87	653.87	883,000	652.11
2/04/2025	628.34	657.88	627.80	656.29	981,889	654.52
2/03/2025	615.27	644.28	615.26	628.78	774,535	627.09
1/31/2025	640.00	657.18	632.11	637.37	753,525	635.65
1/30/2025	624.00	641.75	622.43	636.78	593,689	635.07
1/29/2025	615.64	619.99	607.42	618.76	435,932	617.10
1/28/2025	606.36	622.40	590.54	617.57	1,015,876	615.91
1/27/2025	652.45	656.58	597.72	600.79	2,095,820	599.17
1/24/2025	700.00	700.00	670.00	678.43	1,063,256	676.61
1/23/2025	673.94	699.38	673.35	698.79	757,554	696.91
1/22/2025	655.13	699.33	652.04	689.42	1,557,381	687.57
1/21/2025	637.09	655.00	632.81	638.49	1,257,474	636.77
1/17/2025	606.53	628.69	605.82	625.82	1,071,444	624.14
1/16/2025	614.17	614.50	596.01	596.66	494,942	595.05
1/15/2025	607.59	611.38	601.48	602.41	570,276	600.79
1/14/2025	591.27	598.08	579.17	589.86	472,849	588.27
1/13/2025	578.47	591.39	576.42	587.35	854,146	585.77
1/10/2025	611.46	614.52	582.06	591.23	1,076,983	589.64
1/08/2025	617.45	633.14	610.30	620.96	346,154	619.29
1/07/2025	643.07	644.81	622.12	624.87	599,166	623.19
1/06/2025	632.37	645.25	628.03	631.10	785,893	629.40