The average closing price for Monolithic Power Systems (MPWR) all-time is $152.61. The latest price is $639.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $602.46 | $722.04 | $438.86 | $639.93 | 84,544,582 |
2024 | $614.61 | $953.79 | $544.11 | $590.11 | 159,165,986 |
2023 | $353.48 | $639.96 | $333.45 | $624.79 | 135,767,182 |
2022 | $479.72 | $529.87 | $295.86 | $347.54 | 143,618,087 |
2021 | $360.67 | $565.08 | $292.41 | $481.22 | 102,282,189 |
2020 | $173.19 | $355.97 | $125.12 | $355.17 | 97,155,879 |
2019 | $107.70 | $176.01 | $102.20 | $171.18 | 79,691,975 |
2018 | $106.43 | $144.06 | $96.76 | $110.58 | 95,016,608 |
2017 | $77.46 | $119.22 | $76.48 | $105.83 | 69,907,156 |
2016 | $57.70 | $82.12 | $50.86 | $76.56 | 79,926,930 |
2015 | $45.43 | $63.78 | $37.39 | $58.86 | 74,507,587 |
2014 | $31.09 | $46.09 | $27.75 | $45.29 | 80,031,574 |
2013 | $20.54 | $31.33 | $18.61 | $31.24 | 81,059,903 |
2012 | $13.30 | $20.13 | $12.55 | $20.08 | 81,344,910 |
2011 | $14.29 | $15.98 | $8.17 | $12.97 | 91,198,439 |
2010 | $20.96 | $21.82 | $12.70 | $14.22 | 120,212,600 |
2009 | $10.87 | $21.75 | $9.19 | $20.64 | 116,327,064 |
2008 | $18.81 | $25.03 | $5.99 | $10.86 | 181,442,195 |
2007 | $9.64 | $22.52 | $9.43 | $18.48 | 79,440,115 |
2006 | $12.70 | $17.22 | $6.89 | $9.56 | 45,161,208 |
2005 | $8.02 | $15.05 | $5.04 | $12.91 | 33,452,543 |
2004 | $7.80 | $10.06 | $7.32 | $8.01 | 8,734,991 |
Daily pricing data for Monolithic Power Systems dates back to 11/19/2004, and may be incomplete.
