Monolithic Power Systems, Inc. (MPWR) stock
MPWRNasdaqSemiconductors & Related DevicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 18/3074% above fair value
$1211.63+12.82 (+1.07%)
Close on Oct 30, 2026Market cap $59.54BP/E 74.0Yield 0.52%
Price history
Monolithic Power Systems share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$1,211.63
+1.07% on the day
52-week range
$833.18 – $1,714.09
-29.3% from the high
Change over 52 weeks
+11.4%
From $1,087.56 on Oct 30, 2025
Average volume
839,066
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $1,174.00 | $1,263.05 | $1,171.02 | $1,211.63 | +1.07% | 2,133,828 |
| Oct 29, 2026 | $1,199.16 | $1,209.86 | $1,163.86 | $1,198.81 | -1.02% | 789,853 |
| Oct 28, 2026 | $1,224.14 | $1,224.14 | $1,188.93 | $1,211.22 | -0.06% | 650,219 |
| Oct 27, 2026 | $1,183.43 | $1,220.77 | $1,173.95 | $1,211.89 | +3.82% | 813,379 |
| Oct 26, 2026 | $1,141.84 | $1,178.38 | $1,135.18 | $1,167.27 | +2.38% | 921,173 |
| Oct 23, 2026 | $1,156.39 | $1,169.06 | $1,126.57 | $1,140.12 | -2.38% | 669,685 |
| Oct 22, 2026 | $1,227.18 | $1,230.42 | $1,147.17 | $1,167.93 | -8.99% | 1,480,295 |
| Oct 21, 2026 | $1,265.58 | $1,288.27 | $1,259.87 | $1,283.32 | +2.77% | 610,891 |
| Oct 20, 2026 | $1,232.85 | $1,284.87 | $1,222.29 | $1,248.74 | -0.39% | 509,751 |
| Oct 19, 2026 | $1,255.41 | $1,283.59 | $1,236.26 | $1,253.66 | +3.53% | 862,339 |
| Oct 16, 2026 | $1,223.32 | $1,249.00 | $1,207.20 | $1,210.86 | -3.07% | 835,005 |
| Oct 15, 2026 | $1,198.15 | $1,260.24 | $1,195.00 | $1,249.20 | +0.49% | 991,558 |
| Oct 14, 2026 | $1,295.00 | $1,300.76 | $1,234.36 | $1,243.11 | -5.79% | 1,122,509 |
| Oct 13, 2026 | $1,294.29 | $1,322.40 | $1,283.81 | $1,319.55 | +0.02% | 731,793 |
| Oct 12, 2026 | $1,365.36 | $1,365.36 | $1,314.52 | $1,319.23 | -4.84% | 870,267 |
| Oct 9, 2026 | $1,396.53 | $1,401.76 | $1,351.26 | $1,386.29 | +1.20% | 433,752 |
| Oct 8, 2026 | $1,405.99 | $1,416.62 | $1,349.39 | $1,369.80 | -3.94% | 848,188 |
| Oct 7, 2026 | $1,447.64 | $1,450.71 | $1,412.68 | $1,425.98 | -3.24% | 481,964 |
| Oct 6, 2026 | $1,487.88 | $1,491.64 | $1,458.79 | $1,473.69 | -0.42% | 375,083 |
| Oct 5, 2026 | $1,444.41 | $1,482.97 | $1,432.38 | $1,479.89 | +2.79% | 685,457 |
| Oct 2, 2026 | $1,406.00 | $1,455.99 | $1,393.13 | $1,439.73 | +5.79% | 705,805 |
| Oct 1, 2026 | $1,359.98 | $1,368.67 | $1,331.00 | $1,360.97 | +1.02% | 492,345 |
| Sep 30, 2026 | $1,353.77 | $1,361.44 | $1,324.96 | $1,347.22 | -0.65% | 465,261 |
| Sep 29, 2026 | $1,372.05 | $1,374.32 | $1,347.85 | $1,355.99 | +0.35% | 450,392 |
| Sep 28, 2026 | $1,353.13 | $1,359.76 | $1,320.80 | $1,351.20 | -1.19% | 660,021 |
| Sep 25, 2026 | $1,332.63 | $1,377.14 | $1,329.47 | $1,367.43 | +2.39% | 536,878 |
| Sep 24, 2026 | $1,317.09 | $1,349.64 | $1,313.09 | $1,335.55 | -1.47% | 492,628 |
| Sep 23, 2026 | $1,367.08 | $1,371.66 | $1,302.10 | $1,355.47 | -1.82% | 767,407 |
| Sep 22, 2026 | $1,278.08 | $1,387.46 | $1,271.03 | $1,380.62 | +8.06% | 1,535,211 |
| Sep 21, 2026 | $1,243.25 | $1,283.83 | $1,217.24 | $1,277.68 | +4.92% | 1,030,120 |
| Sep 18, 2026 | $1,185.52 | $1,221.51 | $1,176.21 | $1,217.80 | +4.12% | 1,427,382 |
| Sep 17, 2026 | $1,183.15 | $1,184.15 | $1,146.40 | $1,169.58 | +1.91% | 950,234 |
| Sep 16, 2026 | $1,157.42 | $1,176.05 | $1,133.83 | $1,147.61 | +0.45% | 625,211 |
| Sep 15, 2026 | $1,164.97 | $1,171.18 | $1,136.65 | $1,142.46 | -0.07% | 557,090 |
| Sep 14, 2026 | $1,184.43 | $1,185.89 | $1,141.38 | $1,143.24 | -7.39% | 984,700 |
| Sep 11, 2026 | $1,200.80 | $1,241.04 | $1,194.47 | $1,234.46 | +4.08% | 555,184 |
| Sep 10, 2026 | $1,184.85 | $1,205.20 | $1,175.95 | $1,186.08 | -1.47% | 625,369 |
| Sep 9, 2026 | $1,206.70 | $1,228.82 | $1,198.17 | $1,203.75 | -1.21% | 508,493 |
| Sep 8, 2026 | $1,230.64 | $1,243.09 | $1,211.22 | $1,218.50 | -0.44% | 763,467 |
| Sep 4, 2026 | $1,239.13 | $1,239.13 | $1,206.55 | $1,223.86 | +0.84% | 625,898 |
| Sep 3, 2026 | $1,200.70 | $1,225.00 | $1,189.49 | $1,213.65 | -0.47% | 413,703 |
| Sep 2, 2026 | $1,224.92 | $1,245.23 | $1,211.74 | $1,219.36 | -0.54% | 405,205 |
| Sep 1, 2026 | $1,245.11 | $1,250.00 | $1,211.86 | $1,225.96 | -3.30% | 758,060 |
| Aug 31, 2026 | $1,261.90 | $1,279.00 | $1,253.00 | $1,267.77 | +0.92% | 689,203 |
| Aug 28, 2026 | $1,306.03 | $1,306.03 | $1,254.01 | $1,256.26 | -4.18% | 709,349 |
| Aug 27, 2026 | $1,319.75 | $1,332.00 | $1,290.86 | $1,311.08 | +0.55% | 459,325 |
| Aug 26, 2026 | $1,301.04 | $1,311.02 | $1,284.56 | $1,303.88 | -0.02% | 255,715 |
| Aug 25, 2026 | $1,310.06 | $1,322.99 | $1,291.54 | $1,304.15 | +1.49% | 359,622 |
| Aug 24, 2026 | $1,298.38 | $1,305.64 | $1,255.56 | $1,285.03 | -2.37% | 897,888 |
| Aug 21, 2026 | $1,321.13 | $1,337.70 | $1,297.30 | $1,316.28 | +0.43% | 529,769 |
| Aug 20, 2026 | $1,311.34 | $1,327.00 | $1,295.02 | $1,310.60 | +0.80% | 437,133 |
| Aug 19, 2026 | $1,321.12 | $1,335.19 | $1,267.77 | $1,300.14 | -2.48% | 710,871 |
| Aug 18, 2026 | $1,365.45 | $1,376.53 | $1,303.22 | $1,333.18 | -5.85% | 1,144,286 |
| Aug 17, 2026 | $1,418.01 | $1,448.76 | $1,411.60 | $1,415.99 | +1.00% | 542,867 |
| Aug 14, 2026 | $1,360.00 | $1,404.14 | $1,355.11 | $1,402.01 | +2.90% | 440,360 |
| Aug 13, 2026 | $1,421.44 | $1,438.38 | $1,358.00 | $1,362.55 | -4.38% | 506,489 |
| Aug 12, 2026 | $1,451.18 | $1,464.99 | $1,423.10 | $1,425.01 | +1.63% | 623,143 |
| Aug 11, 2026 | $1,413.78 | $1,431.63 | $1,383.63 | $1,402.11 | +1.52% | 413,747 |
| Aug 10, 2026 | $1,428.22 | $1,430.00 | $1,379.17 | $1,381.10 | -1.46% | 493,700 |
| Aug 7, 2026 | $1,385.97 | $1,417.09 | $1,370.95 | $1,401.54 | +3.12% | 605,861 |
| Aug 6, 2026 | $1,313.25 | $1,415.37 | $1,305.13 | $1,359.08 | +1.01% | 629,598 |
| Aug 5, 2026 | $1,320.01 | $1,358.61 | $1,308.45 | $1,345.46 | +0.78% | 705,010 |
| Aug 4, 2026 | $1,402.10 | $1,425.99 | $1,333.32 | $1,335.03 | -0.69% | 1,228,391 |
| Aug 3, 2026 | $1,417.78 | $1,421.61 | $1,305.01 | $1,344.37 | -5.73% | 1,215,536 |
| Jul 31, 2026 | $1,499.00 | $1,568.21 | $1,405.96 | $1,426.03 | +8.35% | 1,545,868 |
| Jul 30, 2026 | $1,290.97 | $1,339.99 | $1,290.63 | $1,316.18 | +5.40% | 1,722,563 |
| Jul 29, 2026 | $1,263.27 | $1,327.31 | $1,240.02 | $1,248.76 | -2.59% | 1,183,857 |
| Jul 28, 2026 | $1,283.77 | $1,313.74 | $1,253.70 | $1,282.01 | -4.26% | 1,008,074 |
| Jul 27, 2026 | $1,340.00 | $1,364.85 | $1,284.82 | $1,339.08 | +0.40% | 848,886 |
| Jul 24, 2026 | $1,373.81 | $1,385.74 | $1,318.72 | $1,333.81 | -4.53% | 805,477 |
| Jul 23, 2026 | $1,359.81 | $1,409.99 | $1,359.59 | $1,397.15 | -0.09% | 702,965 |
| Jul 22, 2026 | $1,353.93 | $1,419.92 | $1,350.49 | $1,398.45 | +1.10% | 607,536 |
| Jul 21, 2026 | $1,385.82 | $1,396.00 | $1,364.62 | $1,383.26 | +4.10% | 986,535 |
| Jul 20, 2026 | $1,332.96 | $1,371.16 | $1,323.75 | $1,328.80 | +1.28% | 784,931 |
| Jul 17, 2026 | $1,245.79 | $1,342.81 | $1,231.00 | $1,312.00 | +0.49% | 1,054,963 |
| Jul 16, 2026 | $1,318.03 | $1,332.44 | $1,284.21 | $1,305.65 | -3.48% | 933,528 |
| Jul 15, 2026 | $1,406.04 | $1,406.04 | $1,310.12 | $1,352.66 | -1.73% | 754,052 |
| Jul 14, 2026 | $1,367.68 | $1,401.29 | $1,345.01 | $1,376.41 | +6.58% | 786,153 |
| Jul 13, 2026 | $1,307.17 | $1,317.79 | $1,277.64 | $1,291.38 | -4.54% | 827,268 |
| Jul 10, 2026 | $1,335.76 | $1,364.03 | $1,316.21 | $1,352.74 | -1.56% | 577,563 |
| Jul 9, 2026 | $1,399.20 | $1,407.09 | $1,360.33 | $1,374.13 | +4.46% | 886,483 |
| Jul 8, 2026 | $1,264.23 | $1,329.16 | $1,260.57 | $1,315.51 | +3.35% | 703,381 |
| Jul 7, 2026 | $1,274.59 | $1,299.30 | $1,232.04 | $1,272.81 | -5.45% | 1,210,126 |
| Jul 6, 2026 | $1,325.74 | $1,371.37 | $1,305.01 | $1,346.13 | +4.50% | 857,610 |
| Jul 2, 2026 | $1,332.85 | $1,382.92 | $1,258.66 | $1,288.16 | -3.27% | 1,214,807 |
| Jul 1, 2026 | $1,344.89 | $1,386.60 | $1,328.67 | $1,331.73 | -3.66% | 1,515,748 |
| Jun 30, 2026 | $1,325.91 | $1,388.53 | $1,322.40 | $1,382.36 | +5.30% | 1,708,917 |
| Jun 29, 2026 | $1,328.39 | $1,342.13 | $1,276.22 | $1,312.77 | -0.04% | 1,051,066 |
| Jun 26, 2026 | $1,357.45 | $1,373.91 | $1,301.44 | $1,313.32 | -8.69% | 3,481,725 |
| Jun 25, 2026 | $1,495.18 | $1,510.76 | $1,373.82 | $1,438.30 | +0.23% | 1,004,903 |
| Jun 24, 2026 | $1,423.02 | $1,446.96 | $1,392.50 | $1,434.95 | +0.79% | 865,557 |
| Jun 23, 2026 | $1,443.04 | $1,486.92 | $1,403.36 | $1,423.76 | -7.42% | 1,636,567 |
| Jun 22, 2026 | $1,592.69 | $1,594.81 | $1,506.37 | $1,537.88 | -1.65% | 1,109,278 |
| Jun 18, 2026 | $1,529.24 | $1,581.04 | $1,515.62 | $1,563.70 | +7.97% | 1,935,562 |
| Jun 17, 2026 | $1,545.56 | $1,548.00 | $1,435.83 | $1,448.21 | -3.37% | 1,111,854 |
| Jun 16, 2026 | $1,650.88 | $1,656.22 | $1,496.52 | $1,498.77 | -9.29% | 1,039,737 |
| Jun 15, 2026 | $1,652.56 | $1,666.64 | $1,605.01 | $1,652.29 | +4.75% | 761,343 |
| Jun 12, 2026 | $1,592.21 | $1,598.42 | $1,558.19 | $1,577.32 | -0.77% | 567,710 |
| Jun 11, 2026 | $1,523.44 | $1,593.77 | $1,506.82 | $1,589.55 | +7.91% | 897,138 |
| Jun 10, 2026 | $1,510.76 | $1,563.37 | $1,468.50 | $1,473.04 | -3.85% | 737,333 |
| Jun 9, 2026 | $1,597.51 | $1,627.64 | $1,405.00 | $1,531.98 | -1.74% | 985,916 |
| Jun 8, 2026 | $1,559.67 | $1,584.36 | $1,518.34 | $1,559.18 | +5.28% | 870,854 |
| Jun 5, 2026 | $1,591.25 | $1,599.99 | $1,473.95 | $1,481.05 | -10.38% | 1,369,017 |
| Jun 4, 2026 | $1,630.04 | $1,666.69 | $1,591.64 | $1,652.60 | -2.21% | 679,218 |
| Jun 3, 2026 | $1,647.51 | $1,697.35 | $1,617.83 | $1,689.89 | +3.99% | 443,731 |
| Jun 2, 2026 | $1,572.00 | $1,627.85 | $1,558.11 | $1,624.99 | +5.36% | 693,297 |
| Jun 1, 2026 | $1,536.08 | $1,569.99 | $1,508.24 | $1,542.39 | -1.52% | 593,314 |
| May 29, 2026 | $1,645.00 | $1,657.00 | $1,556.77 | $1,566.21 | -4.10% | 1,164,331 |
| May 28, 2026 | $1,616.93 | $1,656.78 | $1,575.00 | $1,633.17 | +0.80% | 501,242 |
| May 27, 2026 | $1,707.62 | $1,707.62 | $1,592.76 | $1,620.17 | -2.57% | 859,588 |
| May 26, 2026 | $1,650.49 | $1,714.09 | $1,622.10 | $1,662.98 | +4.60% | 821,504 |
| May 22, 2026 | $1,579.62 | $1,596.75 | $1,560.00 | $1,589.81 | +1.83% | 476,701 |
| May 21, 2026 | $1,535.80 | $1,562.49 | $1,516.01 | $1,561.25 | +0.51% | 450,118 |
| May 20, 2026 | $1,492.37 | $1,555.55 | $1,481.07 | $1,553.27 | +5.80% | 753,287 |
| May 19, 2026 | $1,434.91 | $1,493.14 | $1,412.89 | $1,468.11 | -1.23% | 639,546 |
| May 18, 2026 | $1,563.28 | $1,579.99 | $1,458.44 | $1,486.33 | -4.11% | 807,341 |
| May 15, 2026 | $1,562.55 | $1,587.74 | $1,548.61 | $1,550.02 | -3.96% | 685,355 |
| May 14, 2026 | $1,639.85 | $1,644.90 | $1,601.00 | $1,613.97 | -2.20% | 373,762 |
| May 13, 2026 | $1,631.20 | $1,675.42 | $1,614.00 | $1,650.35 | +3.18% | 626,885 |
| May 12, 2026 | $1,619.54 | $1,622.01 | $1,538.25 | $1,599.52 | -3.71% | 732,170 |
| May 11, 2026 | $1,594.49 | $1,663.99 | $1,585.00 | $1,661.10 | +3.76% | 526,695 |
| May 8, 2026 | $1,608.64 | $1,617.05 | $1,581.94 | $1,600.84 | +1.58% | 686,738 |
| May 7, 2026 | $1,636.33 | $1,636.33 | $1,559.00 | $1,575.96 | -4.62% | 600,299 |
| May 6, 2026 | $1,581.00 | $1,662.00 | $1,556.31 | $1,652.35 | +4.04% | 854,484 |
| May 5, 2026 | $1,588.94 | $1,607.87 | $1,557.05 | $1,588.12 | +0.94% | 682,235 |
| May 4, 2026 | $1,590.47 | $1,603.70 | $1,552.84 | $1,573.30 | -0.64% | 515,490 |
| May 1, 2026 | $1,564.56 | $1,589.71 | $1,521.00 | $1,583.48 | -1.92% | 898,818 |
| Apr 30, 2026 | $1,550.00 | $1,621.91 | $1,541.61 | $1,614.41 | +5.74% | 1,077,634 |
| Apr 29, 2026 | $1,550.96 | $1,554.41 | $1,507.34 | $1,526.84 | +1.51% | 690,195 |
| Apr 28, 2026 | $1,527.32 | $1,537.74 | $1,488.03 | $1,504.08 | -5.26% | 637,836 |
| Apr 27, 2026 | $1,610.43 | $1,621.03 | $1,550.92 | $1,587.57 | -2.73% | 608,468 |
| Apr 24, 2026 | $1,626.33 | $1,661.79 | $1,595.90 | $1,632.06 | +2.51% | 692,518 |
| Apr 23, 2026 | $1,550.40 | $1,597.76 | $1,533.00 | $1,592.17 | +4.61% | 638,737 |
| Apr 22, 2026 | $1,545.06 | $1,560.09 | $1,519.21 | $1,522.04 | -0.39% | 538,899 |
| Apr 21, 2026 | $1,502.26 | $1,548.17 | $1,499.60 | $1,527.95 | +2.49% | 552,259 |
| Apr 20, 2026 | $1,471.45 | $1,492.75 | $1,453.67 | $1,490.86 | +1.53% | 384,575 |
| Apr 17, 2026 | $1,437.62 | $1,479.23 | $1,420.34 | $1,468.35 | +4.67% | 635,695 |
| Apr 16, 2026 | $1,365.62 | $1,405.14 | $1,353.55 | $1,402.81 | +3.68% | 467,940 |
| Apr 15, 2026 | $1,345.72 | $1,362.25 | $1,329.46 | $1,353.00 | -0.76% | 466,188 |
| Apr 14, 2026 | $1,372.49 | $1,378.55 | $1,349.01 | $1,363.42 | -0.64% | 557,493 |
| Apr 13, 2026 | $1,336.41 | $1,377.25 | $1,332.04 | $1,372.23 | +1.36% | 393,861 |
| Apr 10, 2026 | $1,339.01 | $1,370.00 | $1,339.01 | $1,353.85 | +1.47% | 522,418 |
| Apr 9, 2026 | $1,312.94 | $1,340.11 | $1,303.94 | $1,334.21 | +1.62% | 554,838 |
| Apr 8, 2026 | $1,255.26 | $1,322.62 | $1,251.98 | $1,312.94 | +10.22% | 1,013,216 |
| Apr 7, 2026 | $1,179.21 | $1,194.73 | $1,153.17 | $1,191.22 | +0.95% | 438,885 |
| Apr 6, 2026 | $1,128.35 | $1,182.57 | $1,128.03 | $1,180.03 | +5.50% | 499,587 |
| Apr 2, 2026 | $1,071.89 | $1,125.73 | $1,071.89 | $1,118.49 | -0.09% | 344,146 |
| Apr 1, 2026 | $1,100.75 | $1,138.42 | $1,095.01 | $1,119.51 | +2.39% | 668,363 |
| Mar 31, 2026 | $1,008.38 | $1,096.16 | $1,008.38 | $1,093.35 | +9.08% | 815,456 |
| Mar 30, 2026 | $1,057.91 | $1,057.91 | $996.01 | $1,002.34 | -4.81% | 590,194 |
| Mar 27, 2026 | $1,049.26 | $1,073.36 | $1,039.04 | $1,053.01 | -0.50% | 537,311 |
| Mar 26, 2026 | $1,101.48 | $1,112.44 | $1,057.02 | $1,058.28 | -5.40% | 547,114 |
| Mar 25, 2026 | $1,116.32 | $1,127.74 | $1,101.86 | $1,118.66 | +1.55% | 308,821 |
| Mar 24, 2026 | $1,068.75 | $1,109.99 | $1,060.00 | $1,101.59 | +2.34% | 429,547 |
| Mar 23, 2026 | $1,100.00 | $1,108.88 | $1,074.85 | $1,076.35 | +0.70% | 472,924 |
| Mar 20, 2026 | $1,094.44 | $1,103.27 | $1,050.90 | $1,068.85 | -2.18% | 1,035,261 |
| Mar 19, 2026 | $1,041.46 | $1,104.10 | $1,033.94 | $1,092.69 | +1.62% | 364,888 |
| Mar 18, 2026 | $1,080.58 | $1,094.50 | $1,070.61 | $1,075.29 | +0.81% | 581,762 |
| Mar 17, 2026 | $1,069.85 | $1,085.00 | $1,060.01 | $1,066.66 | -1.00% | 336,412 |
| Mar 16, 2026 | $1,078.84 | $1,097.07 | $1,073.77 | $1,077.40 | +2.36% | 484,329 |
| Mar 13, 2026 | $1,054.17 | $1,083.93 | $1,042.85 | $1,052.59 | +1.81% | 406,195 |
| Mar 12, 2026 | $1,045.94 | $1,049.43 | $1,021.78 | $1,033.88 | -3.47% | 485,876 |
| Mar 11, 2026 | $1,059.06 | $1,078.29 | $1,053.82 | $1,071.09 | +1.45% | 332,445 |
| Mar 10, 2026 | $1,051.78 | $1,091.38 | $1,040.00 | $1,055.82 | -0.58% | 448,366 |
| Mar 9, 2026 | $1,013.05 | $1,066.02 | $988.00 | $1,062.00 | +3.80% | 913,493 |
| Mar 6, 2026 | $1,039.37 | $1,062.41 | $1,012.46 | $1,023.16 | -5.13% | 756,955 |
| Mar 5, 2026 | $1,071.49 | $1,093.06 | $1,051.79 | $1,078.44 | -1.87% | 588,295 |
| Mar 4, 2026 | $1,082.64 | $1,102.20 | $1,080.00 | $1,099.02 | +2.29% | 433,829 |
| Mar 3, 2026 | $1,108.33 | $1,130.18 | $1,068.81 | $1,074.37 | -5.97% | 820,600 |
| Mar 2, 2026 | $1,108.08 | $1,144.60 | $1,102.45 | $1,142.58 | -0.01% | 540,362 |
| Feb 27, 2026 | $1,156.07 | $1,163.38 | $1,128.60 | $1,142.74 | -3.17% | 805,468 |
| Feb 26, 2026 | $1,237.20 | $1,239.70 | $1,152.78 | $1,180.13 | -4.21% | 644,548 |
| Feb 25, 2026 | $1,226.81 | $1,256.22 | $1,220.24 | $1,231.95 | +1.51% | 435,520 |
| Feb 24, 2026 | $1,200.01 | $1,240.25 | $1,161.81 | $1,213.67 | +1.98% | 610,616 |
| Feb 23, 2026 | $1,204.44 | $1,220.00 | $1,171.42 | $1,190.06 | -1.17% | 463,260 |
| Feb 20, 2026 | $1,160.31 | $1,205.75 | $1,160.31 | $1,204.10 | +2.46% | 375,908 |
| Feb 19, 2026 | $1,170.28 | $1,175.62 | $1,152.85 | $1,175.22 | -1.10% | 302,187 |
| Feb 18, 2026 | $1,177.73 | $1,202.92 | $1,172.35 | $1,188.32 | +1.29% | 357,201 |
| Feb 17, 2026 | $1,150.15 | $1,191.35 | $1,139.63 | $1,173.18 | +0.15% | 446,781 |
| Feb 13, 2026 | $1,149.06 | $1,173.38 | $1,136.09 | $1,171.47 | +1.34% | 434,361 |
| Feb 12, 2026 | $1,206.25 | $1,225.17 | $1,151.23 | $1,155.93 | -3.41% | 726,415 |
| Feb 11, 2026 | $1,165.00 | $1,204.00 | $1,154.40 | $1,196.73 | +4.79% | 769,172 |
| Feb 10, 2026 | $1,197.26 | $1,197.26 | $1,127.34 | $1,142.02 | -5.32% | 779,568 |
| Feb 9, 2026 | $1,216.00 | $1,240.90 | $1,180.22 | $1,206.18 | -1.92% | 660,941 |
| Feb 6, 2026 | $1,250.00 | $1,250.00 | $1,169.62 | $1,229.82 | +6.39% | 1,557,036 |
| Feb 5, 2026 | $1,125.60 | $1,179.00 | $1,100.00 | $1,155.99 | +1.69% | 820,359 |
| Feb 4, 2026 | $1,167.50 | $1,226.30 | $1,109.00 | $1,136.83 | -2.40% | 1,263,257 |
| Feb 3, 2026 | $1,185.01 | $1,199.76 | $1,142.71 | $1,164.83 | -0.72% | 840,260 |
| Feb 2, 2026 | $1,110.68 | $1,182.41 | $1,100.00 | $1,173.22 | +4.37% | 729,334 |
| Jan 30, 2026 | $1,153.73 | $1,188.66 | $1,113.84 | $1,124.15 | -4.99% | 1,046,263 |
| Jan 29, 2026 | $1,165.93 | $1,185.05 | $1,120.99 | $1,183.15 | +1.84% | 642,902 |
| Jan 28, 2026 | $1,110.48 | $1,171.57 | $1,109.50 | $1,161.78 | +6.05% | 668,070 |
| Jan 27, 2026 | $1,094.14 | $1,110.18 | $1,088.01 | $1,095.49 | +2.56% | 578,936 |
| Jan 26, 2026 | $1,062.26 | $1,077.25 | $1,051.96 | $1,068.14 | +0.41% | 683,704 |
| Jan 23, 2026 | $1,077.61 | $1,087.44 | $1,050.88 | $1,063.74 | -1.20% | 402,564 |
| Jan 22, 2026 | $1,092.64 | $1,098.93 | $1,071.94 | $1,076.67 | +0.16% | 409,423 |
| Jan 21, 2026 | $1,046.84 | $1,087.81 | $1,043.89 | $1,074.93 | +3.91% | 601,346 |
| Jan 20, 2026 | $1,009.51 | $1,055.00 | $1,008.50 | $1,034.49 | +0.13% | 662,063 |
| Jan 16, 2026 | $1,030.00 | $1,047.99 | $1,019.49 | $1,033.17 | +2.34% | 547,742 |
| Jan 15, 2026 | $1,014.06 | $1,041.95 | $1,008.05 | $1,009.54 | +2.64% | 537,175 |
| Jan 14, 2026 | $980.55 | $998.65 | $964.11 | $983.60 | +0.03% | 420,943 |
| Jan 13, 2026 | $976.54 | $1,004.74 | $970.74 | $983.28 | +1.67% | 342,180 |
| Jan 12, 2026 | $946.46 | $970.99 | $944.00 | $967.16 | +0.85% | 350,410 |
| Jan 9, 2026 | $965.00 | $975.63 | $950.41 | $958.97 | -0.01% | 529,471 |
| Jan 8, 2026 | $947.67 | $960.37 | $941.10 | $959.09 | +0.00% | 457,353 |
| Jan 7, 2026 | $990.28 | $998.59 | $936.74 | $959.08 | -4.61% | 727,196 |
| Jan 6, 2026 | $969.79 | $1,009.59 | $967.36 | $1,005.38 | +5.27% | 659,104 |
| Jan 5, 2026 | $946.16 | $966.06 | $938.24 | $955.03 | +2.00% | 649,149 |
| Jan 2, 2026 | $927.61 | $957.10 | $926.18 | $936.31 | +3.30% | 618,935 |
| Dec 31, 2025 | $926.36 | $928.07 | $906.33 | $906.36 | -1.90% | 381,933 |
| Dec 30, 2025 | $929.39 | $935.16 | $923.12 | $923.91 | -0.66% | 288,335 |
| Dec 29, 2025 | $938.00 | $949.29 | $928.90 | $930.04 | -1.72% | 446,386 |
| Dec 26, 2025 | $960.44 | $960.44 | $944.62 | $946.32 | -0.73% | 221,593 |
| Dec 24, 2025 | $954.75 | $958.08 | $947.05 | $953.25 | +1.03% | 191,715 |
| Dec 23, 2025 | $939.88 | $946.51 | $935.83 | $943.55 | -0.17% | 355,430 |
| Dec 22, 2025 | $976.05 | $976.05 | $937.10 | $945.16 | +0.86% | 569,176 |
| Dec 19, 2025 | $941.89 | $966.33 | $937.11 | $937.11 | +0.82% | 5,577,195 |
| Dec 18, 2025 | $936.41 | $951.63 | $922.88 | $929.48 | +1.89% | 731,426 |
| Dec 17, 2025 | $959.61 | $966.14 | $909.00 | $912.25 | -4.11% | 855,814 |
| Dec 16, 2025 | $947.81 | $968.84 | $942.00 | $951.36 | +0.21% | 576,956 |
| Dec 15, 2025 | $960.80 | $975.00 | $946.45 | $949.40 | +0.31% | 690,903 |
| Dec 12, 2025 | $980.00 | $988.10 | $941.37 | $946.51 | -3.56% | 781,916 |
| Dec 11, 2025 | $967.62 | $987.59 | $950.55 | $981.48 | +0.25% | 590,872 |
| Dec 10, 2025 | $968.54 | $989.25 | $962.95 | $979.02 | +1.67% | 446,734 |
| Dec 9, 2025 | $978.54 | $988.05 | $957.39 | $962.95 | -2.10% | 440,423 |
| Dec 8, 2025 | $976.03 | $1,002.50 | $974.46 | $983.58 | +2.11% | 444,838 |
| Dec 5, 2025 | $964.25 | $971.12 | $954.39 | $963.28 | +1.11% | 348,120 |
| Dec 4, 2025 | $950.10 | $959.38 | $931.98 | $952.74 | -0.55% | 479,087 |
| Dec 3, 2025 | $954.31 | $962.22 | $933.82 | $958.02 | +0.61% | 464,203 |
| Dec 2, 2025 | $938.65 | $963.91 | $931.60 | $952.18 | +2.57% | 603,031 |
| Dec 1, 2025 | $908.72 | $937.69 | $894.39 | $928.35 | +0.02% | 544,978 |
| Nov 28, 2025 | $919.06 | $930.40 | $910.03 | $928.17 | +0.35% | 357,467 |
| Nov 26, 2025 | $920.19 | $931.78 | $914.34 | $924.95 | +1.80% | 603,712 |
| Nov 25, 2025 | $883.69 | $913.26 | $864.45 | $908.61 | +1.75% | 559,769 |
| Nov 24, 2025 | $887.69 | $903.63 | $881.89 | $892.97 | +2.36% | 1,145,218 |
| Nov 21, 2025 | $864.16 | $883.79 | $833.18 | $872.35 | +1.77% | 763,005 |
| Nov 20, 2025 | $908.62 | $917.44 | $852.69 | $857.19 | -3.10% | 1,053,094 |
| Nov 19, 2025 | $866.16 | $890.84 | $859.97 | $884.65 | +3.23% | 843,342 |
| Nov 18, 2025 | $887.22 | $894.51 | $852.04 | $856.96 | -4.46% | 878,728 |
| Nov 17, 2025 | $914.29 | $924.00 | $879.42 | $897.01 | -2.52% | 484,222 |
| Nov 14, 2025 | $879.11 | $938.54 | $866.38 | $920.19 | -0.44% | 486,195 |
| Nov 13, 2025 | $950.67 | $959.17 | $912.95 | $924.29 | -3.55% | 676,205 |
| Nov 12, 2025 | $973.99 | $980.95 | $957.00 | $958.35 | +0.38% | 543,923 |
| Nov 11, 2025 | $967.19 | $978.76 | $951.12 | $954.71 | -2.21% | 580,565 |
| Nov 10, 2025 | $986.65 | $989.72 | $947.87 | $976.31 | +1.88% | 608,506 |
| Nov 7, 2025 | $944.00 | $959.01 | $904.06 | $958.26 | +0.02% | 740,045 |
| Nov 6, 2025 | $995.15 | $1,006.00 | $954.09 | $958.07 | -4.21% | 676,976 |
| Nov 5, 2025 | $961.04 | $1,014.99 | $956.68 | $1,000.15 | +4.41% | 697,162 |
| Nov 4, 2025 | $966.12 | $976.91 | $953.09 | $957.87 | -4.59% | 866,121 |
| Nov 3, 2025 | $1,030.00 | $1,040.39 | $984.75 | $1,003.93 | -0.11% | 828,008 |
| Oct 31, 2025 | $1,020.16 | $1,038.33 | $935.93 | $1,005.00 | -7.59% | 1,646,492 |
| Oct 30, 2025 | $1,070.76 | $1,100.51 | $1,070.76 | $1,087.56 | -0.60% | 1,262,725 |
| Oct 29, 2025 | $1,095.97 | $1,123.38 | $1,090.50 | $1,094.08 | +0.71% | 817,568 |
| Oct 28, 2025 | $1,097.85 | $1,111.03 | $1,085.99 | $1,086.36 | -1.69% | 475,891 |
| Oct 27, 2025 | $1,097.28 | $1,112.06 | $1,093.70 | $1,105.05 | +2.80% | 555,034 |
| Oct 24, 2025 | $1,086.10 | $1,091.91 | $1,073.53 | $1,074.91 | +0.38% | 378,719 |
| Oct 23, 2025 | $1,045.00 | $1,076.00 | $1,038.60 | $1,070.80 | +6.93% | 727,570 |
| Oct 22, 2025 | $1,013.55 | $1,022.76 | $980.78 | $1,001.40 | -2.65% | 713,158 |
| Oct 21, 2025 | $1,027.32 | $1,035.70 | $1,012.35 | $1,028.67 | -0.28% | 255,137 |
| Oct 20, 2025 | $1,018.58 | $1,037.89 | $1,018.58 | $1,031.59 | – | 442,631 |
Seasonality
MPWR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.4% | 4.8% | 0.1% | 5.9% | 3.4% | 4.6% | 7.7% | 3.0% | -1.9% | -0.2% | 2.8% | 0.9% |
| Months up | 6 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 24.0% | 1.7% | -4.1% | 47.7% | -3.0% | -11.6% | 3.2% | -11.1% | 6.4% | -10.1% | ||
| 2025 | 7.7% | -4.1% | -4.8% | 2.3% | 11.6% | 10.7% | -2.8% | 17.5% | 10.4% | 9.2% | -7.6% | -2.2% |
| 2024 | -4.4% | 19.5% | -5.7% | -1.2% | 9.9% | 11.9% | 5.0% | 8.3% | -1.0% | -17.9% | -25.2% | 4.5% |
| 2023 | 20.6% | 13.5% | 3.6% | -7.7% | 6.0% | 10.5% | 3.6% | -6.8% | -11.2% | -4.4% | 24.2% | 15.1% |
| 2022 | -18.3% | 13.8% | 6.0% | -19.2% | 14.8% | -14.6% | 21.0% | -2.5% | -19.7% | -6.6% | 12.5% | -7.2% |
| 2021 | -3.0% | 5.4% | -5.5% | 2.3% | -5.1% | 9.0% | 20.3% | 10.2% | -2.0% | 8.4% | 5.3% | -10.8% |
| 2020 | -3.8% | -7.3% | 5.9% | 19.4% | 4.9% | 13.2% | 11.8% | 0.8% | 4.9% | 14.3% | 0.1% | 14.6% |
| 2019 | 8.9% | 6.0% | 1.3% | 14.9% | -25.2% | 17.0% | 9.1% | 1.6% | 3.6% | -3.7% | 7.2% | 11.0% |
| 2018 | 6.0% | -1.7% | -0.8% | 1.1% | 12.6% | 1.6% | -0.7% | 13.0% | -16.0% | -5.9% | 11.8% | -11.7% |
| 2017 | 6.5% | 0.8% | 4.9% | -0.7% | 7.3% | -1.6% | 6.1% | -1.0% | 5.4% | 14.2% | -2.7% | -4.9% |