The highest closing price for Monolithic Power Systems (MPWR) last month was $1,003.93, on November 3. It was down 9.9% for the month. The latest price is $937.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $919.06 | $930.40 | $910.03 | $928.17 | 357,406 |
November 26 2025 | $920.19 | $931.78 | $914.34 | $924.95 | 603,712 |
November 25 2025 | $883.69 | $913.26 | $864.45 | $908.61 | 559,769 |
November 24 2025 | $887.69 | $903.63 | $881.89 | $892.97 | 1,145,218 |
November 21 2025 | $864.16 | $883.79 | $833.18 | $872.35 | 763,005 |
November 20 2025 | $908.62 | $917.44 | $852.69 | $857.19 | 1,053,094 |
November 19 2025 | $866.16 | $890.84 | $859.97 | $884.65 | 843,342 |
November 18 2025 | $887.22 | $894.51 | $852.04 | $856.96 | 878,728 |
November 17 2025 | $914.29 | $924.00 | $879.42 | $897.01 | 484,222 |
November 14 2025 | $879.11 | $938.54 | $866.38 | $920.19 | 486,195 |
November 13 2025 | $950.67 | $959.17 | $912.95 | $924.29 | 676,205 |
November 12 2025 | $973.99 | $980.95 | $957.00 | $958.35 | 543,923 |
November 11 2025 | $967.19 | $978.76 | $951.12 | $954.71 | 580,565 |
November 10 2025 | $986.65 | $989.72 | $947.87 | $976.31 | 608,506 |
November 07 2025 | $944.00 | $959.01 | $904.06 | $958.26 | 740,045 |
November 06 2025 | $995.15 | $1,006.00 | $954.09 | $958.07 | 676,976 |
November 05 2025 | $961.04 | $1,014.99 | $956.68 | $1,000.15 | 697,162 |
November 04 2025 | $966.12 | $976.91 | $953.09 | $957.87 | 866,121 |
November 03 2025 | $1,030.00 | $1,040.39 | $984.75 | $1,003.93 | 828,008 |
Daily pricing data for Monolithic Power Systems dates back to 11/19/2004, and may be incomplete.
