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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $1,141.84 | $1,263.05 | $1,135.18 | $1,211.63 | +6.27% | 5,308,452 |
| Oct 19, 2026 | $1,255.41 | $1,288.27 | $1,126.57 | $1,140.12 | -5.84% | 4,132,961 |
| Oct 12, 2026 | $1,365.36 | $1,365.36 | $1,195.00 | $1,210.86 | -12.65% | 4,551,132 |
| Oct 5, 2026 | $1,444.41 | $1,491.64 | $1,349.39 | $1,386.29 | -3.71% | 2,824,444 |
| Sep 28, 2026 | $1,353.13 | $1,455.99 | $1,320.80 | $1,439.73 | +5.29% | 2,773,824 |
| Sep 21, 2026 | $1,243.25 | $1,387.46 | $1,217.24 | $1,367.43 | +12.29% | 4,362,244 |
| Sep 14, 2026 | $1,184.43 | $1,221.51 | $1,133.83 | $1,217.80 | -1.35% | 4,544,617 |
| Sep 8, 2026 | $1,230.64 | $1,243.09 | $1,175.95 | $1,234.46 | +0.87% | 2,452,513 |
| Aug 31, 2026 | $1,261.90 | $1,279.00 | $1,189.49 | $1,223.86 | -2.58% | 2,892,069 |
| Aug 24, 2026 | $1,298.38 | $1,332.00 | $1,254.01 | $1,256.26 | -4.56% | 2,681,899 |
| Aug 17, 2026 | $1,418.01 | $1,448.76 | $1,267.77 | $1,316.28 | -6.11% | 3,364,926 |
| Aug 10, 2026 | $1,428.22 | $1,464.99 | $1,355.11 | $1,402.01 | +0.03% | 2,477,439 |
| Aug 3, 2026 | $1,417.78 | $1,425.99 | $1,305.01 | $1,401.54 | -1.72% | 4,384,396 |
| Jul 27, 2026 | $1,340.00 | $1,568.21 | $1,240.02 | $1,426.03 | +6.91% | 6,309,248 |
| Jul 20, 2026 | $1,332.96 | $1,419.92 | $1,318.72 | $1,333.81 | +1.66% | 3,887,444 |
| Jul 13, 2026 | $1,307.17 | $1,406.04 | $1,231.00 | $1,312.00 | -3.01% | 4,355,964 |
| Jul 6, 2026 | $1,325.74 | $1,407.09 | $1,232.04 | $1,352.74 | +5.01% | 4,235,163 |
| Jun 29, 2026 | $1,328.39 | $1,388.53 | $1,258.66 | $1,288.16 | -1.92% | 5,490,538 |
| Jun 22, 2026 | $1,592.69 | $1,594.81 | $1,301.44 | $1,313.32 | -16.01% | 8,098,030 |
| Jun 15, 2026 | $1,652.56 | $1,666.64 | $1,435.83 | $1,563.70 | -0.86% | 4,848,496 |
| Jun 8, 2026 | $1,559.67 | $1,627.64 | $1,405.00 | $1,577.32 | +6.50% | 4,058,951 |
| Jun 1, 2026 | $1,536.08 | $1,697.35 | $1,473.95 | $1,481.05 | -5.44% | 3,778,577 |
| May 26, 2026 | $1,650.49 | $1,714.09 | $1,556.77 | $1,566.21 | -1.48% | 3,346,665 |
| May 18, 2026 | $1,563.28 | $1,596.75 | $1,412.89 | $1,589.81 | +2.57% | 3,126,993 |
| May 11, 2026 | $1,594.49 | $1,675.42 | $1,538.25 | $1,550.02 | -3.17% | 2,944,867 |
| May 4, 2026 | $1,590.47 | $1,662.00 | $1,552.84 | $1,600.84 | +1.10% | 3,339,246 |
| Apr 27, 2026 | $1,610.43 | $1,621.91 | $1,488.03 | $1,583.48 | -2.98% | 3,912,951 |
| Apr 20, 2026 | $1,471.45 | $1,661.79 | $1,453.67 | $1,632.06 | +11.15% | 2,806,988 |
| Apr 13, 2026 | $1,336.41 | $1,479.23 | $1,329.46 | $1,468.35 | +8.46% | 2,521,177 |
| Apr 6, 2026 | $1,128.35 | $1,370.00 | $1,128.03 | $1,353.85 | +21.04% | 3,028,944 |
| Mar 30, 2026 | $1,057.91 | $1,138.42 | $996.01 | $1,118.49 | +6.22% | 2,418,159 |
| Mar 23, 2026 | $1,100.00 | $1,127.74 | $1,039.04 | $1,053.01 | -1.48% | 2,295,717 |
| Mar 16, 2026 | $1,078.84 | $1,104.10 | $1,033.94 | $1,068.85 | +1.54% | 2,802,652 |
| Mar 9, 2026 | $1,013.05 | $1,091.38 | $988.00 | $1,052.59 | +2.88% | 2,586,375 |
| Mar 2, 2026 | $1,108.08 | $1,144.60 | $1,012.46 | $1,023.16 | -10.46% | 3,140,041 |
| Feb 23, 2026 | $1,204.44 | $1,256.22 | $1,128.60 | $1,142.74 | -5.10% | 2,959,412 |
| Feb 17, 2026 | $1,150.15 | $1,205.75 | $1,139.63 | $1,204.10 | +2.79% | 1,482,077 |
| Feb 9, 2026 | $1,216.00 | $1,240.90 | $1,127.34 | $1,171.47 | -4.74% | 3,370,457 |
| Feb 2, 2026 | $1,110.68 | $1,250.00 | $1,100.00 | $1,229.82 | +9.40% | 5,210,246 |
| Jan 26, 2026 | $1,062.26 | $1,188.66 | $1,051.96 | $1,124.15 | +5.68% | 3,619,875 |
| Jan 20, 2026 | $1,009.51 | $1,098.93 | $1,008.50 | $1,063.74 | +2.96% | 2,075,396 |
| Jan 12, 2026 | $946.46 | $1,047.99 | $944.00 | $1,033.17 | +7.74% | 2,198,450 |
| Jan 5, 2026 | $946.16 | $1,009.59 | $936.74 | $958.97 | +2.42% | 3,022,273 |
| Dec 29, 2025 | $938.00 | $957.10 | $906.33 | $936.31 | -1.06% | 1,735,589 |
| Dec 22, 2025 | $976.05 | $976.05 | $935.83 | $946.32 | +0.98% | 1,337,914 |
| Dec 15, 2025 | $960.80 | $975.00 | $909.00 | $937.11 | -0.99% | 8,432,294 |
| Dec 8, 2025 | $976.03 | $1,002.50 | $941.37 | $946.51 | -1.74% | 2,704,783 |
| Dec 1, 2025 | $908.72 | $971.12 | $894.39 | $963.28 | +3.78% | 2,439,419 |
| Nov 24, 2025 | $887.69 | $931.78 | $864.45 | $928.17 | +6.40% | 2,666,166 |
| Nov 17, 2025 | $914.29 | $924.00 | $833.18 | $872.35 | -5.20% | 4,022,391 |
| Nov 10, 2025 | $986.65 | $989.72 | $866.38 | $920.19 | -3.97% | 2,895,394 |
| Nov 3, 2025 | $1,030.00 | $1,040.39 | $904.06 | $958.26 | -4.65% | 3,808,312 |
| Oct 27, 2025 | $1,097.28 | $1,123.38 | $935.93 | $1,005.00 | -6.50% | 4,757,710 |
| Oct 20, 2025 | $1,018.58 | $1,091.91 | $980.78 | $1,074.91 | +6.99% | 2,517,215 |
| Oct 13, 2025 | $967.60 | $1,041.50 | $953.66 | $1,004.65 | +11.08% | 3,181,423 |
| Oct 6, 2025 | $932.58 | $990.25 | $901.39 | $904.44 | -1.57% | 2,880,120 |
| Sep 29, 2025 | $908.52 | $954.81 | $885.92 | $918.83 | +3.52% | 2,093,627 |
| Sep 22, 2025 | $920.40 | $938.04 | $872.29 | $887.55 | -3.14% | 1,832,327 |
| Sep 15, 2025 | $838.00 | $924.40 | $831.00 | $916.36 | +9.86% | 3,288,618 |
| Sep 8, 2025 | $869.31 | $879.50 | $830.00 | $834.14 | -3.66% | 2,435,425 |
| Sep 2, 2025 | $811.11 | $867.22 | $800.97 | $865.86 | +3.60% | 1,866,359 |
| Aug 25, 2025 | $841.41 | $875.05 | $825.16 | $835.76 | -0.98% | 2,115,861 |
| Aug 18, 2025 | $823.59 | $868.00 | $805.94 | $844.00 | +2.12% | 2,757,146 |
| Aug 11, 2025 | $806.23 | $865.13 | $795.82 | $826.47 | +2.76% | 2,956,953 |
| Aug 4, 2025 | $791.42 | $834.44 | $774.14 | $804.29 | +2.38% | 3,805,594 |
| Jul 28, 2025 | $722.56 | $803.00 | $706.00 | $785.62 | +9.93% | 4,533,251 |
| Jul 21, 2025 | $728.59 | $737.76 | $702.32 | $714.68 | -1.46% | 1,985,196 |
| Jul 14, 2025 | $729.43 | $754.99 | $686.87 | $725.24 | -1.47% | 2,791,198 |
| Jul 7, 2025 | $748.23 | $778.86 | $725.00 | $736.06 | -2.98% | 2,310,088 |
| Jun 30, 2025 | $737.48 | $776.88 | $722.25 | $758.64 | +3.07% | 1,962,707 |
| Jun 23, 2025 | $685.90 | $745.48 | $671.18 | $736.03 | +7.31% | 2,584,883 |
| Jun 16, 2025 | $684.46 | $712.73 | $676.66 | $685.90 | +1.92% | 2,574,376 |
| Jun 9, 2025 | $693.54 | $740.90 | $670.00 | $673.01 | -2.05% | 3,367,675 |
| Jun 2, 2025 | $661.31 | $721.27 | $655.50 | $687.08 | +3.80% | 2,341,269 |
| May 26, 2025 | $649.99 | $699.51 | $643.36 | $661.90 | -0.04% | 3,184,350 |
| May 19, 2025 | $692.78 | $706.70 | $648.68 | $662.18 | -7.44% | 2,391,014 |
| May 12, 2025 | $693.98 | $755.00 | $680.00 | $715.40 | +12.17% | 4,349,424 |
| May 5, 2025 | $634.66 | $656.41 | $612.95 | $637.77 | +0.14% | 3,043,413 |
| Apr 28, 2025 | $580.07 | $649.40 | $562.38 | $636.89 | +9.11% | 4,763,306 |
| Apr 21, 2025 | $512.72 | $588.25 | $496.40 | $583.72 | +11.49% | 4,042,384 |
| Apr 14, 2025 | $560.75 | $560.75 | $499.69 | $523.58 | -1.79% | 4,065,539 |
| Apr 7, 2025 | $465.10 | $567.71 | $438.86 | $533.13 | +11.68% | 10,102,493 |
| Mar 31, 2025 | $567.83 | $597.41 | $451.29 | $477.39 | -17.68% | 5,986,376 |
| Mar 24, 2025 | $609.08 | $638.71 | $573.03 | $579.89 | -1.88% | 4,298,950 |
| Mar 17, 2025 | $610.01 | $652.89 | $575.00 | $590.98 | -2.49% | 5,218,554 |
| Mar 10, 2025 | $582.28 | $607.35 | $558.60 | $606.06 | +1.55% | 3,924,796 |
| Mar 3, 2025 | $619.34 | $621.72 | $557.79 | $596.79 | -2.33% | 4,693,612 |
| Feb 24, 2025 | $660.69 | $681.00 | $596.60 | $611.01 | -7.57% | 5,081,758 |
| Feb 18, 2025 | $692.34 | $708.36 | $659.49 | $661.08 | -3.48% | 2,849,275 |
| Feb 10, 2025 | $717.10 | $720.25 | $681.14 | $684.93 | -4.90% | 3,308,516 |
| Feb 3, 2025 | $615.27 | $723.99 | $615.26 | $720.25 | +13.00% | 6,803,178 |
| Jan 27, 2025 | $652.45 | $657.18 | $590.55 | $637.37 | -6.05% | 4,895,060 |
| Jan 21, 2025 | $637.09 | $700.00 | $632.81 | $678.43 | +8.41% | 4,636,995 |
| Jan 13, 2025 | $578.47 | $628.69 | $576.42 | $625.82 | +5.85% | 3,458,692 |
| Jan 6, 2025 | $632.37 | $645.25 | $582.06 | $591.23 | -4.62% | 2,808,215 |
| Dec 30, 2024 | $606.93 | $625.50 | $589.30 | $619.87 | +1.17% | 2,383,922 |
| Dec 23, 2024 | $591.73 | $625.31 | $590.48 | $612.70 | +3.28% | 1,615,603 |
| Dec 16, 2024 | $607.00 | $644.81 | $582.29 | $593.22 | -2.50% | 6,045,531 |
| Dec 9, 2024 | $591.85 | $628.77 | $591.00 | $608.44 | +3.18% | 4,664,603 |
| Dec 2, 2024 | $567.05 | $593.31 | $566.01 | $589.68 | +3.88% | 3,547,701 |
| Nov 25, 2024 | $592.16 | $610.83 | $548.25 | $567.64 | -2.27% | 4,388,763 |
| Nov 18, 2024 | $573.40 | $593.91 | $546.71 | $580.81 | +1.30% | 5,918,852 |
| Nov 11, 2024 | $629.30 | $689.77 | $561.79 | $573.38 | -24.68% | 11,982,006 |
| Nov 4, 2024 | $758.81 | $796.58 | $746.59 | $761.30 | +0.25% | 4,176,808 |
| Oct 28, 2024 | $901.29 | $937.18 | $733.88 | $759.37 | -15.75% | 6,375,302 |
| Oct 21, 2024 | $908.00 | $925.27 | $858.98 | $901.29 | -1.64% | 2,534,274 |
| Oct 14, 2024 | $947.12 | $954.00 | $888.29 | $916.29 | -2.36% | 2,539,940 |
| Oct 7, 2024 | $922.72 | $953.71 | $912.36 | $938.47 | +0.31% | 1,718,281 |
| Sep 30, 2024 | $919.94 | $950.99 | $885.09 | $935.61 | +1.15% | 2,126,733 |
| Sep 23, 2024 | $897.43 | $950.29 | $886.56 | $924.99 | +3.78% | 2,005,177 |
| Sep 16, 2024 | $895.65 | $921.63 | $856.48 | $891.32 | -2.49% | 3,477,517 |
| Sep 9, 2024 | $819.68 | $918.82 | $814.20 | $914.10 | +13.37% | 2,511,214 |
| Sep 3, 2024 | $919.73 | $923.15 | $795.95 | $806.31 | -13.73% | 2,705,090 |
| Aug 26, 2024 | $925.52 | $959.64 | $895.00 | $934.68 | -0.17% | 2,413,605 |
| Aug 19, 2024 | $908.84 | $956.63 | $895.40 | $936.29 | +2.36% | 2,242,779 |
| Aug 12, 2024 | $823.77 | $925.90 | $816.86 | $914.66 | +11.14% | 2,525,230 |
| Aug 5, 2024 | $748.28 | $846.31 | $729.59 | $823.00 | +3.42% | 3,368,236 |
| Jul 29, 2024 | $838.72 | $863.42 | $769.72 | $795.76 | -3.17% | 4,468,495 |
| Jul 22, 2024 | $829.95 | $859.95 | $761.35 | $821.78 | +1.60% | 3,228,454 |
| Jul 15, 2024 | $861.44 | $891.67 | $805.14 | $808.83 | -5.47% | 3,135,096 |
| Jul 8, 2024 | $843.91 | $876.65 | $816.06 | $855.67 | +1.67% | 2,154,906 |
| Jul 1, 2024 | $807.88 | $848.24 | $794.11 | $841.65 | +2.43% | 1,300,152 |
| Jun 24, 2024 | $819.84 | $837.34 | $795.03 | $821.68 | -0.54% | 2,614,175 |
| Jun 17, 2024 | $810.48 | $856.30 | $798.31 | $826.17 | +2.43% | 2,644,117 |
| Jun 10, 2024 | $745.03 | $822.48 | $745.03 | $806.57 | +7.31% | 2,224,326 |
| Jun 3, 2024 | $746.35 | $762.75 | $709.02 | $751.64 | +2.18% | 1,887,436 |
| May 28, 2024 | $761.02 | $765.78 | $706.94 | $735.63 | -2.36% | 2,148,002 |
| May 20, 2024 | $725.46 | $776.01 | $725.46 | $753.38 | +3.20% | 2,229,807 |
| May 13, 2024 | $710.04 | $742.49 | $697.58 | $730.05 | +3.92% | 1,914,413 |
| May 6, 2024 | $719.12 | $733.31 | $687.56 | $702.54 | -0.66% | 2,147,284 |
| Apr 29, 2024 | $675.00 | $727.95 | $647.50 | $707.22 | +4.43% | 3,624,443 |
| Apr 22, 2024 | $596.77 | $680.95 | $584.95 | $677.23 | +14.49% | 2,583,808 |
| Apr 15, 2024 | $671.26 | $673.02 | $587.53 | $591.52 | -10.13% | 2,783,566 |
| Apr 8, 2024 | $668.76 | $700.85 | $657.33 | $658.23 | +0.60% | 2,086,587 |
| Apr 1, 2024 | $677.42 | $688.16 | $640.41 | $654.31 | -3.41% | 2,506,093 |
| Mar 25, 2024 | $662.95 | $683.76 | $657.41 | $677.42 | +0.76% | 1,531,832 |
| Mar 18, 2024 | $699.99 | $705.00 | $640.61 | $672.31 | -2.14% | 3,287,417 |
| Mar 11, 2024 | $720.91 | $739.14 | $682.05 | $686.99 | -6.18% | 2,928,039 |
| Mar 4, 2024 | $743.75 | $778.15 | $707.17 | $732.21 | -1.55% | 3,064,794 |
| Feb 26, 2024 | $729.45 | $751.99 | $696.14 | $743.75 | +3.14% | 2,364,485 |
| Feb 20, 2024 | $720.00 | $750.00 | $695.77 | $721.13 | -1.28% | 2,168,509 |
| Feb 12, 2024 | $752.39 | $758.27 | $690.10 | $730.50 | -2.90% | 2,981,102 |
| Feb 5, 2024 | $641.00 | $761.50 | $622.96 | $752.31 | +18.31% | 4,254,423 |
| Jan 29, 2024 | $607.31 | $637.60 | $594.36 | $635.86 | +5.78% | 2,119,425 |
| Jan 22, 2024 | $636.21 | $648.00 | $598.81 | $601.14 | -4.78% | 2,102,796 |
| Jan 16, 2024 | $573.21 | $632.91 | $570.00 | $631.33 | +9.08% | 2,347,753 |
| Jan 8, 2024 | $578.99 | $601.69 | $575.91 | $578.76 | +0.83% | 1,766,774 |
| Jan 2, 2024 | $620.50 | $620.50 | $561.08 | $573.99 | -9.00% | 2,503,156 |
| Dec 26, 2023 | $626.17 | $642.26 | $620.85 | $630.78 | +2.13% | 1,513,972 |
| Dec 18, 2023 | $634.93 | $643.77 | $609.97 | $617.64 | -2.47% | 2,482,453 |
| Dec 11, 2023 | $579.18 | $647.12 | $577.95 | $633.31 | +10.00% | 3,007,783 |
| Dec 4, 2023 | $552.30 | $580.70 | $545.93 | $575.73 | +2.88% | 1,526,018 |
| Nov 27, 2023 | $546.07 | $560.64 | $538.00 | $559.61 | +1.85% | 1,684,204 |
| Nov 20, 2023 | $540.00 | $554.17 | $535.39 | $549.44 | +1.74% | 1,172,783 |
| Nov 13, 2023 | $503.86 | $556.43 | $500.54 | $540.02 | +7.02% | 2,803,098 |
| Nov 6, 2023 | $492.92 | $507.19 | $480.43 | $504.58 | +2.36% | 2,286,023 |
| Oct 30, 2023 | $400.00 | $502.44 | $392.10 | $492.93 | +21.43% | 5,746,698 |
| Oct 23, 2023 | $416.08 | $424.44 | $395.23 | $405.93 | -3.36% | 2,950,225 |
| Oct 16, 2023 | $475.88 | $486.78 | $418.69 | $420.04 | -11.71% | 2,874,464 |
| Oct 9, 2023 | $468.15 | $513.10 | $463.00 | $475.75 | +0.44% | 2,095,201 |
| Oct 2, 2023 | $461.37 | $476.97 | $442.23 | $473.68 | +2.53% | 2,253,554 |
| Sep 25, 2023 | $448.10 | $466.41 | $437.46 | $462.00 | +2.83% | 2,518,573 |
| Sep 18, 2023 | $460.00 | $472.49 | $439.59 | $449.29 | -3.22% | 2,402,429 |
| Sep 11, 2023 | $509.46 | $509.46 | $462.45 | $464.23 | -7.32% | 3,158,293 |
| Sep 5, 2023 | $524.08 | $536.39 | $494.11 | $500.87 | -4.58% | 1,532,127 |
| Aug 28, 2023 | $496.55 | $528.55 | $486.54 | $524.92 | +7.33% | 1,849,335 |
| Aug 21, 2023 | $483.78 | $530.03 | $474.47 | $489.08 | +1.41% | 3,299,124 |
| Aug 14, 2023 | $497.85 | $524.99 | $475.06 | $482.29 | -3.96% | 2,524,999 |
| Aug 7, 2023 | $542.73 | $542.73 | $501.99 | $502.17 | -6.49% | 2,015,270 |
| Jul 31, 2023 | $546.73 | $563.80 | $500.00 | $537.04 | -1.56% | 4,046,885 |
| Jul 24, 2023 | $530.36 | $558.54 | $515.11 | $545.55 | +2.23% | 3,331,179 |
| Jul 17, 2023 | $568.00 | $595.98 | $524.94 | $533.67 | -5.55% | 3,053,329 |
| Jul 10, 2023 | $519.42 | $581.56 | $519.42 | $565.01 | +9.95% | 2,586,768 |
| Jul 3, 2023 | $545.23 | $547.66 | $502.75 | $513.90 | -4.87% | 1,652,508 |
| Jun 26, 2023 | $509.15 | $547.71 | $509.15 | $540.23 | +6.76% | 2,205,578 |
| Jun 20, 2023 | $510.77 | $518.89 | $499.92 | $506.00 | -2.24% | 1,734,573 |
| Jun 12, 2023 | $506.75 | $548.59 | $506.69 | $517.61 | +3.14% | 3,614,399 |
| Jun 5, 2023 | $495.25 | $512.54 | $477.36 | $501.87 | +0.93% | 2,506,374 |
| May 30, 2023 | $540.32 | $553.64 | $478.13 | $497.25 | -4.54% | 3,592,954 |
| May 22, 2023 | $428.48 | $532.00 | $406.66 | $520.92 | +20.58% | 5,867,318 |
| May 15, 2023 | $399.56 | $435.08 | $396.90 | $432.02 | +8.22% | 2,955,095 |
| May 8, 2023 | $406.08 | $423.53 | $393.10 | $399.19 | -2.94% | 3,242,520 |
| May 1, 2023 | $461.62 | $482.17 | $383.19 | $411.27 | -10.97% | 4,352,878 |
| Apr 24, 2023 | $465.76 | $474.99 | $433.42 | $461.97 | -0.22% | 2,317,348 |
| Apr 17, 2023 | $470.84 | $490.00 | $454.39 | $463.00 | -2.99% | 1,459,830 |
| Apr 10, 2023 | $467.64 | $494.63 | $463.14 | $477.27 | +0.77% | 1,622,277 |
| Apr 3, 2023 | $496.47 | $500.81 | $460.54 | $473.61 | -5.38% | 1,485,605 |
| Mar 27, 2023 | $490.59 | $504.57 | $462.62 | $500.54 | +3.12% | 2,176,957 |
| Mar 20, 2023 | $489.85 | $517.83 | $479.10 | $485.40 | -0.60% | 2,650,138 |
| Mar 13, 2023 | $469.52 | $503.82 | $463.89 | $488.31 | +1.95% | 3,228,886 |
| Mar 6, 2023 | $507.91 | $516.69 | $475.72 | $478.95 | -5.35% | 1,689,481 |
| Feb 27, 2023 | $489.57 | $508.35 | $472.49 | $506.03 | +4.76% | 1,592,881 |
| Feb 21, 2023 | $492.44 | $506.16 | $474.74 | $483.06 | -3.79% | 2,063,111 |
| Feb 13, 2023 | $492.76 | $530.65 | $486.06 | $502.09 | +2.05% | 2,709,151 |
| Feb 6, 2023 | $446.84 | $529.95 | $445.01 | $492.02 | +7.83% | 4,164,114 |
| Jan 30, 2023 | $416.45 | $479.59 | $405.70 | $456.30 | +7.35% | 3,486,696 |
| Jan 23, 2023 | $403.99 | $436.42 | $399.06 | $425.07 | +6.86% | 2,369,185 |
| Jan 17, 2023 | $395.92 | $409.58 | $379.10 | $397.78 | -0.17% | 1,795,386 |
| Jan 9, 2023 | $377.00 | $404.53 | $372.48 | $398.46 | +8.44% | 2,159,681 |
| Jan 3, 2023 | $359.65 | $370.62 | $339.28 | $367.45 | +3.91% | 2,357,471 |
| Dec 27, 2022 | $348.21 | $355.86 | $336.63 | $353.61 | +0.86% | 1,637,886 |
| Dec 19, 2022 | $367.49 | $369.54 | $337.21 | $350.61 | -4.47% | 2,959,431 |
| Dec 12, 2022 | $385.85 | $416.14 | $360.71 | $367.03 | -4.94% | 4,161,403 |
| Dec 5, 2022 | $378.56 | $391.51 | $358.64 | $386.10 | +0.75% | 2,683,643 |
| Nov 28, 2022 | $362.36 | $386.17 | $350.88 | $383.21 | +3.77% | 3,006,501 |
| Nov 21, 2022 | $370.06 | $382.45 | $366.12 | $369.28 | -2.13% | 1,446,919 |
| Nov 14, 2022 | $388.98 | $409.73 | $361.20 | $377.31 | -4.08% | 2,830,275 |
| Nov 7, 2022 | $355.36 | $402.54 | $342.35 | $393.37 | +11.84% | 3,605,761 |
| Oct 31, 2022 | $341.13 | $355.52 | $328.20 | $351.74 | +1.42% | 4,899,137 |
| Oct 24, 2022 | $332.20 | $348.71 | $320.01 | $346.80 | +4.20% | 5,603,406 |
| Oct 17, 2022 | $317.96 | $334.33 | $307.87 | $332.83 | +7.64% | 3,312,525 |
| Oct 10, 2022 | $360.13 | $361.97 | $301.69 | $309.20 | -14.73% | 5,843,426 |
| Oct 3, 2022 | $366.55 | $410.79 | $357.71 | $362.60 | -0.22% | 4,262,648 |
| Sep 26, 2022 | $370.77 | $381.88 | $360.11 | $363.40 | -2.11% | 4,417,599 |
| Sep 19, 2022 | $410.39 | $422.31 | $360.55 | $371.24 | -11.18% | 3,755,599 |
| Sep 12, 2022 | $449.00 | $451.84 | $407.09 | $417.96 | -6.54% | 2,749,835 |
| Sep 6, 2022 | $424.72 | $454.30 | $415.55 | $447.20 | +5.37% | 1,703,131 |
| Aug 29, 2022 | $471.89 | $476.84 | $403.41 | $424.42 | -10.95% | 3,725,128 |
| Aug 22, 2022 | $500.00 | $514.64 | $475.70 | $476.62 | -6.85% | 2,209,912 |
| Aug 15, 2022 | $527.50 | $538.71 | $510.10 | $511.65 | -3.05% | 1,777,632 |
| Aug 8, 2022 | $530.63 | $541.39 | $502.69 | $527.75 | -0.86% | 2,871,048 |
| Aug 1, 2022 | $461.39 | $537.99 | $447.38 | $532.33 | +14.55% | 3,831,084 |
| Jul 25, 2022 | $431.90 | $469.66 | $414.27 | $464.72 | +6.48% | 2,162,467 |
| Jul 18, 2022 | $417.79 | $457.98 | $406.31 | $436.44 | +6.38% | 2,171,944 |
| Jul 11, 2022 | $390.64 | $412.52 | $372.00 | $410.25 | +3.73% | 1,731,998 |
| Jul 5, 2022 | $355.69 | $395.58 | $348.02 | $395.48 | +8.37% | 1,747,569 |
| Jun 27, 2022 | $428.40 | $428.59 | $356.35 | $364.95 | -12.98% | 2,619,671 |
| Jun 21, 2022 | $407.15 | $420.78 | $393.34 | $419.41 | +5.23% | 1,784,581 |
| Jun 13, 2022 | $407.85 | $425.95 | $381.21 | $398.56 | -5.92% | 3,013,047 |
| Jun 6, 2022 | $470.48 | $476.17 | $422.57 | $423.62 | -7.40% | 1,435,029 |
| May 31, 2022 | $455.56 | $473.04 | $440.12 | $457.46 | +0.35% | 1,987,841 |
| May 23, 2022 | $414.50 | $458.74 | $384.53 | $455.85 | +9.02% | 2,206,542 |
| May 16, 2022 | $425.45 | $447.48 | $395.54 | $418.12 | -3.14% | 2,465,492 |
| May 9, 2022 | $435.00 | $437.32 | $376.12 | $431.67 | -2.98% | 3,027,945 |
| May 2, 2022 | $392.83 | $482.29 | $390.39 | $444.94 | +13.44% | 3,503,938 |
| Apr 25, 2022 | $400.00 | $421.30 | $389.60 | $392.24 | -2.96% | 2,406,651 |
| Apr 18, 2022 | $407.72 | $447.30 | $403.21 | $404.21 | -1.26% | 1,659,039 |
| Apr 11, 2022 | $406.99 | $422.95 | $392.85 | $409.38 | -0.54% | 1,849,989 |
| Apr 4, 2022 | $467.34 | $479.40 | $410.64 | $411.59 | -11.22% | 2,725,425 |
| Mar 28, 2022 | $486.91 | $514.70 | $455.94 | $463.60 | -5.68% | 2,246,628 |
| Mar 21, 2022 | $461.82 | $496.51 | $452.91 | $491.52 | +4.61% | 2,357,470 |
| Mar 14, 2022 | $398.18 | $472.20 | $383.26 | $469.88 | +18.73% | 3,484,611 |
| Mar 7, 2022 | $416.51 | $423.51 | $373.59 | $395.74 | -4.36% | 2,118,764 |
| Feb 28, 2022 | $457.45 | $460.64 | $407.35 | $413.78 | -10.33% | 2,288,466 |
| Feb 22, 2022 | $451.63 | $464.67 | $412.43 | $461.44 | +0.89% | 1,624,441 |
| Feb 14, 2022 | $420.69 | $490.80 | $410.87 | $457.35 | +7.79% | 3,215,872 |
| Feb 7, 2022 | $401.13 | $467.18 | $392.71 | $424.29 | +6.04% | 3,178,236 |
| Jan 31, 2022 | $375.81 | $416.69 | $375.81 | $400.12 | +7.88% | 2,214,719 |
| Jan 24, 2022 | $391.28 | $402.43 | $351.21 | $370.89 | -6.68% | 3,196,610 |
| Jan 18, 2022 | $428.69 | $430.90 | $396.30 | $397.43 | -9.30% | 1,976,111 |
| Jan 10, 2022 | $438.00 | $463.73 | $426.18 | $438.18 | -1.46% | 2,021,210 |
| Jan 3, 2022 | $491.79 | $504.17 | $444.19 | $444.69 | -9.86% | 1,901,852 |
| Dec 27, 2021 | $499.96 | $513.65 | $490.46 | $493.33 | -0.46% | 841,336 |
| Dec 20, 2021 | $474.35 | $495.83 | $471.64 | $495.60 | +2.61% | 1,102,814 |
| Dec 13, 2021 | $508.21 | $513.10 | $466.23 | $482.99 | -4.06% | 2,904,591 |
| Dec 6, 2021 | $544.97 | $548.49 | $497.43 | $503.41 | -7.57% | 2,167,944 |
| Nov 29, 2021 | $544.81 | $573.60 | $534.28 | $544.62 | +1.79% | 1,460,293 |
| Nov 22, 2021 | $572.31 | $580.00 | $530.75 | $535.02 | -6.23% | 1,008,162 |
| Nov 15, 2021 | $565.00 | $576.70 | $556.14 | $570.59 | +1.57% | 1,155,411 |
| Nov 8, 2021 | $550.86 | $563.29 | $533.00 | $561.77 | +2.84% | 1,193,398 |
| Nov 1, 2021 | $527.30 | $549.36 | $518.66 | $546.28 | +3.96% | 2,053,794 |
| Oct 25, 2021 | $512.63 | $551.50 | $500.06 | $525.46 | +2.84% | 1,769,614 |
| Oct 18, 2021 | $479.15 | $526.09 | $478.10 | $510.95 | +6.22% | 1,241,938 |
| Oct 11, 2021 | $465.27 | $487.74 | $459.11 | $481.04 | +2.63% | 1,133,404 |
| Oct 4, 2021 | $480.00 | $482.79 | $460.24 | $468.72 | -2.97% | 1,716,059 |
| Sep 27, 2021 | $513.10 | $516.13 | $467.69 | $483.08 | -6.73% | 1,645,558 |
| Sep 20, 2021 | $487.04 | $521.67 | $480.17 | $517.92 | +4.10% | 1,743,461 |
| Sep 13, 2021 | $497.13 | $503.46 | $482.47 | $497.52 | +0.71% | 2,200,202 |
| Sep 7, 2021 | $501.13 | $505.82 | $487.68 | $494.02 | -1.62% | 1,331,573 |
| Aug 30, 2021 | $498.46 | $504.55 | $492.58 | $502.13 | +1.45% | 1,421,427 |
| Aug 23, 2021 | $478.37 | $496.81 | $476.66 | $494.96 | +3.95% | 1,657,004 |
| Aug 16, 2021 | $462.10 | $477.63 | $443.31 | $476.17 | +2.44% | 1,565,287 |
| Aug 9, 2021 | $461.79 | $468.09 | $450.41 | $464.85 | +0.66% | 1,085,199 |
| Aug 2, 2021 | $451.84 | $470.74 | $446.89 | $461.79 | +2.79% | 1,597,181 |
| Jul 26, 2021 | $411.27 | $450.98 | $395.49 | $449.26 | +8.45% | 2,693,237 |
| Jul 19, 2021 | $374.28 | $415.85 | $370.09 | $414.26 | +9.17% | 1,675,507 |
| Jul 12, 2021 | $385.65 | $396.32 | $373.56 | $379.46 | -0.82% | 2,623,323 |
| Jul 6, 2021 | $376.43 | $387.27 | $363.45 | $382.60 | +1.67% | 1,607,686 |
| Jun 28, 2021 | $367.65 | $378.70 | $367.65 | $376.31 | +2.91% | 1,372,197 |
| Jun 21, 2021 | $353.17 | $367.62 | $349.43 | $365.68 | +3.31% | 1,658,254 |
| Jun 14, 2021 | $348.18 | $358.93 | $340.47 | $353.96 | +1.96% | 1,726,091 |
| Jun 7, 2021 | $343.05 | $347.66 | $336.03 | $347.16 | +0.04% | 1,086,818 |
| Jun 1, 2021 | $345.45 | $350.91 | $333.44 | $347.03 | +1.14% | 1,247,199 |
| May 24, 2021 | $326.39 | $346.87 | $326.39 | $343.12 | +5.76% | 1,668,344 |
| May 17, 2021 | $311.91 | $334.27 | $301.53 | $324.44 | +2.50% | 1,960,856 |
| May 10, 2021 | $337.16 | $340.86 | $303.94 | $316.52 | -7.66% | 2,507,851 |
| May 3, 2021 | $362.25 | $365.39 | $326.31 | $342.79 | -5.14% | 2,197,786 |
| Apr 26, 2021 | $380.29 | $395.89 | $358.82 | $361.38 | -5.10% | 1,348,865 |
| Apr 19, 2021 | $377.03 | $387.13 | $361.94 | $380.79 | +0.57% | 1,393,808 |
| Apr 12, 2021 | $375.41 | $386.52 | $367.59 | $378.62 | +0.46% | 1,286,650 |
| Apr 5, 2021 | $373.87 | $383.19 | $367.85 | $376.87 | +2.54% | 1,825,723 |
| Mar 29, 2021 | $350.34 | $368.04 | $333.92 | $367.52 | +4.72% | 1,833,025 |
| Mar 22, 2021 | $347.65 | $355.92 | $317.34 | $350.97 | +2.27% | 1,770,403 |
| Mar 15, 2021 | $332.49 | $356.74 | $330.49 | $343.18 | +3.68% | 2,953,754 |
| Mar 8, 2021 | $330.05 | $344.73 | $301.51 | $331.00 | -0.57% | 3,347,734 |
| Mar 1, 2021 | $380.95 | $391.77 | $309.12 | $332.91 | -11.11% | 2,635,095 |
| Feb 22, 2021 | $384.14 | $388.97 | $351.65 | $374.52 | -4.88% | 2,302,468 |
| Feb 16, 2021 | $387.74 | $398.89 | $367.45 | $393.75 | +2.03% | 1,665,520 |
| Feb 8, 2021 | $364.00 | $388.85 | $358.90 | $385.92 | +7.35% | 12,724,796 |
| Feb 1, 2021 | $363.48 | $392.49 | $357.00 | $359.51 | +1.19% | 2,214,816 |
| Jan 25, 2021 | $405.31 | $406.75 | $351.00 | $355.29 | -10.49% | 1,794,255 |
| Jan 19, 2021 | $386.28 | $406.33 | $383.27 | $396.91 | +4.66% | 1,070,821 |
| Jan 11, 2021 | $384.43 | $397.39 | $375.33 | $379.23 | -2.11% | 1,829,999 |
| Jan 4, 2021 | $371.90 | $392.74 | $356.90 | $387.41 | +5.78% | 2,263,658 |
| Dec 28, 2020 | $362.78 | $367.05 | $348.40 | $366.23 | +2.57% | 1,081,246 |
| Dec 21, 2020 | $343.44 | $361.88 | $343.09 | $357.07 | +2.54% | 1,640,577 |
| Dec 14, 2020 | $310.96 | $351.17 | $310.50 | $348.23 | +13.59% | 3,634,212 |
| Dec 7, 2020 | $321.60 | $325.34 | $303.60 | $306.57 | -4.61% | 2,598,973 |
| Nov 30, 2020 | $330.87 | $333.59 | $309.00 | $321.38 | -2.06% | 4,621,444 |
| Nov 23, 2020 | $317.36 | $329.52 | $300.55 | $328.14 | +3.93% | 2,311,265 |
| Nov 16, 2020 | $304.86 | $320.21 | $296.21 | $315.73 | +2.86% | 1,727,531 |
| Nov 9, 2020 | $356.80 | $358.29 | $302.49 | $306.95 | -14.06% | 2,671,780 |
| Nov 2, 2020 | $325.84 | $358.69 | $313.05 | $357.18 | +11.76% | 2,415,864 |
| Oct 26, 2020 | $317.90 | $324.44 | $302.88 | $319.60 | -0.58% | 1,812,824 |
| Oct 19, 2020 | $317.74 | $322.75 | $309.78 | $321.45 | +1.98% | 1,364,288 |
| Oct 12, 2020 | $319.64 | $325.18 | $306.10 | $315.21 | -0.08% | 1,442,407 |
| Oct 5, 2020 | $274.84 | $317.97 | $273.69 | $315.46 | +15.82% | 1,678,730 |
| Sep 28, 2020 | $272.09 | $285.33 | $269.29 | $272.37 | +2.71% | 1,400,385 |
| Sep 21, 2020 | $248.78 | $265.91 | $247.87 | $265.18 | +4.43% | 1,496,223 |
| Sep 14, 2020 | $242.78 | $269.13 | $242.38 | $253.94 | +7.13% | 1,985,814 |
| Sep 8, 2020 | $246.02 | $252.96 | $235.62 | $237.03 | -7.34% | 1,481,068 |
| Aug 31, 2020 | $269.72 | $284.50 | $246.04 | $255.81 | -5.07% | 1,841,734 |
| Aug 24, 2020 | $275.79 | $275.94 | $262.58 | $269.46 | -1.21% | 1,210,171 |
| Aug 17, 2020 | $279.22 | $282.65 | $268.30 | $272.75 | -1.13% | 1,121,950 |
| Aug 10, 2020 | $278.11 | $282.44 | $266.79 | $275.86 | -1.03% | 1,175,023 |
| Aug 3, 2020 | $268.68 | $283.48 | $267.28 | $278.73 | +5.18% | 1,467,001 |
| Jul 27, 2020 | $248.54 | $271.94 | $247.14 | $265.01 | +8.11% | 1,976,956 |
| Jul 20, 2020 | $249.34 | $254.98 | $239.08 | $245.13 | -1.72% | 1,543,983 |
| Jul 13, 2020 | $251.23 | $255.69 | $236.74 | $249.42 | +0.61% | 1,161,393 |
| Jul 6, 2020 | $241.99 | $251.68 | $239.80 | $247.91 | +4.55% | 1,477,755 |
| Jun 29, 2020 | $224.59 | $240.36 | $223.75 | $237.13 | +4.81% | 1,559,708 |
| Jun 22, 2020 | $224.46 | $233.78 | $215.93 | $226.25 | +1.99% | 1,894,928 |
| Jun 15, 2020 | $209.83 | $229.48 | $208.57 | $221.84 | +3.66% | 1,970,586 |
| Jun 8, 2020 | $237.03 | $237.03 | $208.54 | $214.00 | -8.99% | 1,678,068 |
| Jun 1, 2020 | $208.44 | $238.94 | $207.84 | $235.15 | +12.11% | 1,839,115 |
| May 26, 2020 | $208.29 | $214.76 | $202.01 | $209.75 | +3.74% | 1,238,485 |
| May 18, 2020 | $197.70 | $209.86 | $197.50 | $202.18 | +4.75% | 1,547,800 |
| May 11, 2020 | $209.74 | $219.58 | $189.44 | $193.01 | -8.64% | 2,362,228 |
| May 4, 2020 | $186.61 | $211.81 | $180.96 | $211.27 | +11.78% | 1,700,385 |
| Apr 27, 2020 | $189.25 | $208.81 | $187.53 | $189.00 | +1.59% | 2,294,488 |
| Apr 20, 2020 | $182.45 | $188.67 | $173.58 | $186.04 | +0.15% | 1,412,104 |
| Apr 13, 2020 | $167.58 | $189.00 | $164.25 | $185.77 | +10.62% | 1,504,312 |
| Apr 6, 2020 | $160.63 | $176.82 | $160.28 | $167.93 | +9.46% | 1,876,977 |
| Mar 30, 2020 | $163.89 | $170.00 | $151.02 | $153.42 | -5.12% | 1,812,873 |
| Mar 23, 2020 | $138.40 | $174.83 | $130.12 | $161.70 | +19.58% | 2,529,429 |
| Mar 16, 2020 | $151.50 | $160.81 | $135.22 | $135.22 | -20.72% | 2,930,511 |
| Mar 9, 2020 | $151.36 | $170.78 | $139.59 | $170.56 | +2.71% | 2,764,039 |
| Mar 2, 2020 | $160.86 | $177.20 | $156.35 | $166.06 | +4.68% | 1,916,984 |
| Feb 24, 2020 | $168.47 | $169.73 | $150.37 | $158.64 | -10.19% | 2,108,377 |
| Feb 18, 2020 | $187.81 | $188.94 | $175.55 | $176.63 | -7.62% | 1,199,392 |
| Feb 10, 2020 | $176.73 | $193.10 | $175.83 | $191.19 | +6.09% | 1,490,761 |
| Feb 3, 2020 | $172.42 | $190.88 | $171.21 | $180.21 | +5.28% | 2,343,652 |
| Jan 27, 2020 | $178.00 | $181.22 | $170.93 | $171.17 | -6.61% | 1,521,736 |
| Jan 21, 2020 | $181.12 | $184.95 | $180.35 | $183.29 | +0.93% | 1,460,222 |
| Jan 13, 2020 | $178.18 | $182.09 | $176.68 | $181.61 | +2.68% | 1,553,145 |
| Jan 6, 2020 | $174.13 | $179.46 | $172.98 | $176.87 | +0.07% | 1,738,346 |
| Dec 30, 2019 | $177.58 | $180.87 | $175.08 | $176.75 | -0.93% | 1,004,419 |
| Dec 23, 2019 | $183.46 | $183.46 | $177.21 | $178.41 | -2.45% | 1,105,551 |
| Dec 16, 2019 | $176.15 | $183.04 | $175.41 | $182.89 | +4.75% | 1,588,940 |
| Dec 9, 2019 | $165.67 | $176.13 | $164.28 | $174.60 | +5.19% | 1,201,511 |
| Dec 2, 2019 | $161.65 | $166.74 | $153.98 | $165.99 | +3.30% | 1,155,502 |
| Nov 25, 2019 | $158.83 | $164.59 | $158.83 | $160.68 | +1.71% | 678,205 |
| Nov 18, 2019 | $161.74 | $162.92 | $157.12 | $157.98 | -2.78% | 1,264,997 |
| Nov 11, 2019 | $163.41 | $166.24 | $158.25 | $162.50 | -1.54% | 1,289,496 |
| Nov 4, 2019 | $157.29 | $165.08 | $156.54 | $165.04 | +6.08% | 1,913,685 |
| Oct 28, 2019 | $154.05 | $155.60 | $149.28 | $155.58 | +2.13% | 1,400,719 |
| Oct 21, 2019 | $143.27 | $153.42 | $142.95 | $152.33 | +7.19% | 2,713,451 |
| Oct 14, 2019 | $138.31 | $145.06 | $137.87 | $142.11 | +2.88% | 2,115,300 |
| Oct 7, 2019 | $152.25 | $153.00 | $131.13 | $138.13 | -9.68% | 4,751,393 |
| Sep 30, 2019 | $157.49 | $159.25 | $146.95 | $152.93 | -2.36% | 2,480,909 |
| Sep 23, 2019 | $154.69 | $161.54 | $153.57 | $156.62 | +1.52% | 1,396,137 |
| Sep 16, 2019 | $161.54 | $161.54 | $152.43 | $154.27 | -4.51% | 1,627,688 |
| Sep 9, 2019 | $156.58 | $163.21 | $151.28 | $161.55 | +3.56% | 1,240,193 |
| Sep 3, 2019 | $149.57 | $157.14 | $146.05 | $156.00 | +3.61% | 926,921 |
| Aug 26, 2019 | $150.54 | $152.27 | $144.18 | $150.56 | +1.66% | 965,205 |
| Aug 19, 2019 | $154.00 | $156.13 | $147.60 | $148.10 | -2.16% | 1,120,823 |
| Aug 12, 2019 | $147.64 | $152.27 | $143.82 | $151.37 | +1.46% | 1,319,375 |
| Aug 5, 2019 | $141.48 | $152.65 | $139.00 | $149.19 | +1.76% | 1,447,993 |
| Jul 29, 2019 | $150.98 | $161.50 | $146.07 | $146.61 | -2.89% | 1,730,112 |
| Jul 22, 2019 | $145.76 | $153.79 | $143.12 | $150.98 | +4.16% | 1,263,273 |
| Jul 15, 2019 | $143.72 | $146.79 | $141.62 | $144.95 | +1.14% | 1,118,626 |
| Jul 8, 2019 | $135.77 | $143.53 | $135.19 | $143.32 | +4.52% | 1,262,658 |
| Jul 1, 2019 | $139.69 | $143.96 | $134.26 | $137.12 | +0.99% | 1,663,891 |
| Jun 24, 2019 | $129.46 | $137.59 | $124.18 | $135.78 | +5.39% | 2,361,006 |
| Jun 17, 2019 | $126.75 | $132.07 | $126.05 | $128.83 | +1.91% | 1,450,296 |
| Jun 10, 2019 | $126.24 | $133.31 | $125.82 | $126.41 | +1.06% | 1,455,192 |
| Jun 3, 2019 | $117.25 | $126.69 | $117.11 | $125.09 | +7.42% | 1,613,544 |
| May 28, 2019 | $119.44 | $120.05 | $114.84 | $116.45 | -2.42% | 1,083,444 |
| May 20, 2019 | $121.80 | $124.38 | $117.02 | $119.34 | -4.30% | 1,362,454 |
| May 13, 2019 | $131.40 | $133.79 | $123.95 | $124.70 | -8.41% | 1,666,836 |
| May 6, 2019 | $135.89 | $142.62 | $132.59 | $136.15 | -6.08% | 1,717,418 |
| Apr 29, 2019 | $154.25 | $157.52 | $140.00 | $144.97 | -6.46% | 2,158,347 |
| Apr 22, 2019 | $152.89 | $158.52 | $150.41 | $154.98 | +0.70% | 1,139,023 |
| Apr 15, 2019 | $152.14 | $161.22 | $150.26 | $153.91 | +1.10% | 1,021,326 |
| Apr 8, 2019 | $144.39 | $152.36 | $142.95 | $152.24 | +5.27% | 1,389,634 |
| Apr 1, 2019 | $136.95 | $145.80 | $136.32 | $144.62 | +6.74% | 1,617,489 |
| Mar 25, 2019 | $139.55 | $141.23 | $133.54 | $135.49 | -2.99% | 1,315,668 |
| Mar 18, 2019 | $141.11 | $145.69 | $139.29 | $139.67 | -1.01% | 1,053,946 |
| Mar 11, 2019 | $134.67 | $142.00 | $127.67 | $141.10 | +5.06% | 1,227,166 |
| Mar 4, 2019 | $137.20 | $138.18 | $132.18 | $134.30 | -1.38% | 993,552 |
| Feb 25, 2019 | $138.00 | $139.18 | $133.00 | $136.18 | -0.28% | 1,401,775 |
| Feb 19, 2019 | $137.43 | $138.10 | $134.46 | $136.56 | -1.39% | 1,231,577 |
| Feb 11, 2019 | $132.05 | $138.58 | $129.06 | $138.48 | +5.48% | 3,027,239 |
| Feb 4, 2019 | $129.42 | $136.73 | $127.86 | $131.29 | +1.35% | 1,558,815 |
| Jan 28, 2019 | $128.10 | $130.63 | $124.09 | $129.54 | -0.90% | 1,545,607 |
| Jan 22, 2019 | $123.50 | $131.46 | $118.13 | $130.71 | +4.76% | 1,092,411 |
| Jan 14, 2019 | $122.35 | $126.41 | $119.15 | $124.77 | +0.48% | 1,330,559 |
| Jan 7, 2019 | $113.06 | $126.26 | $112.88 | $124.17 | +9.81% | 1,526,884 |
| Dec 31, 2018 | $116.13 | $116.66 | $107.45 | $113.08 | -1.67% | 1,395,456 |
| Dec 24, 2018 | $108.96 | $117.37 | $106.50 | $115.00 | +4.16% | 1,248,334 |
| Dec 17, 2018 | $118.24 | $120.17 | $109.77 | $110.41 | -6.92% | 2,363,323 |
| Dec 10, 2018 | $121.44 | $125.70 | $118.38 | $118.62 | -2.63% | 1,370,059 |
| Dec 3, 2018 | $135.09 | $137.86 | $120.89 | $121.83 | -7.75% | 1,493,862 |
| Nov 26, 2018 | $126.44 | $132.62 | $123.19 | $132.07 | +6.23% | 1,687,099 |
| Nov 19, 2018 | $127.17 | $127.42 | $116.60 | $124.33 | -2.74% | 1,096,546 |
| Nov 12, 2018 | $123.28 | $127.99 | $118.07 | $127.83 | +2.49% | 1,932,878 |
| Nov 5, 2018 | $124.64 | $130.88 | $120.14 | $124.72 | +0.35% | 1,902,706 |
| Oct 29, 2018 | $115.03 | $125.59 | $109.27 | $124.28 | +10.36% | 3,071,153 |
| Oct 22, 2018 | $114.61 | $117.33 | $101.99 | $112.61 | -1.52% | 4,150,112 |
| Oct 15, 2018 | $113.22 | $119.68 | $111.93 | $114.35 | +0.34% | 2,199,867 |
| Oct 8, 2018 | $118.04 | $118.36 | $109.32 | $113.96 | -4.60% | 3,203,787 |
| Oct 1, 2018 | $126.54 | $128.57 | $118.47 | $119.46 | -4.84% | 3,150,930 |
| Sep 24, 2018 | $132.42 | $133.03 | $124.55 | $125.53 | -5.55% | 2,774,930 |
| Sep 17, 2018 | $137.97 | $138.30 | $131.80 | $132.90 | -3.84% | 2,167,788 |
| Sep 10, 2018 | $149.06 | $149.31 | $129.23 | $138.21 | -6.61% | 3,062,508 |
| Sep 4, 2018 | $149.43 | $152.21 | $147.06 | $147.99 | -1.25% | 1,119,386 |
| Aug 27, 2018 | $148.42 | $151.08 | $147.63 | $149.87 | +1.79% | 1,136,913 |
| Aug 20, 2018 | $141.00 | $147.60 | $139.48 | $147.24 | +4.63% | 1,258,875 |
| Aug 13, 2018 | $139.31 | $142.48 | $138.00 | $140.72 | +0.93% | 1,523,476 |
| Aug 6, 2018 | $135.19 | $142.38 | $134.00 | $139.42 | +2.74% | 1,751,411 |
| Jul 30, 2018 | $132.18 | $136.30 | $128.75 | $135.70 | +2.40% | 1,686,050 |
| Jul 23, 2018 | $140.55 | $142.91 | $130.34 | $132.52 | -5.83% | 2,250,619 |
| Jul 16, 2018 | $140.25 | $142.40 | $138.21 | $140.72 | +0.58% | 982,940 |
| Jul 9, 2018 | $139.30 | $141.04 | $136.50 | $139.91 | +1.16% | 1,309,058 |
| Jul 2, 2018 | $132.50 | $138.54 | $131.94 | $138.31 | +3.47% | 1,498,266 |
| Jun 25, 2018 | $138.19 | $138.40 | $131.65 | $133.67 | -3.52% | 2,277,820 |
| Jun 18, 2018 | $140.28 | $142.56 | $136.94 | $138.54 | -2.18% | 5,813,913 |
| Jun 11, 2018 | $135.13 | $141.82 | $134.89 | $141.63 | +5.49% | 1,835,378 |
| Jun 4, 2018 | $133.92 | $137.80 | $132.59 | $134.26 | +0.72% | 1,424,022 |
| May 29, 2018 | $131.27 | $134.74 | $129.71 | $133.30 | +1.21% | 1,274,148 |
| May 21, 2018 | $130.36 | $132.83 | $125.50 | $131.71 | +2.15% | 891,842 |
| May 14, 2018 | $127.05 | $130.32 | $124.82 | $128.94 | +1.88% | 1,392,171 |
| May 7, 2018 | $124.19 | $128.86 | $123.24 | $126.56 | +2.17% | 1,316,066 |
| Apr 30, 2018 | $120.55 | $124.27 | $115.03 | $123.87 | +2.98% | 1,822,030 |
| Apr 23, 2018 | $119.64 | $122.64 | $115.97 | $120.28 | +0.64% | 1,471,337 |
| Apr 16, 2018 | $121.51 | $125.25 | $118.80 | $119.51 | -1.09% | 1,338,169 |
| Apr 9, 2018 | $112.30 | $122.93 | $111.15 | $120.83 | +8.91% | 1,297,343 |
| Apr 2, 2018 | $114.99 | $115.94 | $109.23 | $110.94 | -4.17% | 1,282,921 |
| Mar 26, 2018 | $117.50 | $121.56 | $111.85 | $115.77 | +0.77% | 1,306,806 |
| Mar 19, 2018 | $123.83 | $127.40 | $114.82 | $114.89 | -7.88% | 1,563,753 |
| Mar 12, 2018 | $125.00 | $127.61 | $122.27 | $124.72 | -0.12% | 1,362,395 |
| Mar 5, 2018 | $117.14 | $125.00 | $116.42 | $124.87 | +5.69% | 1,326,202 |
| Feb 26, 2018 | $118.66 | $121.11 | $113.64 | $118.15 | +0.08% | 1,219,213 |
| Feb 20, 2018 | $116.44 | $120.62 | $116.00 | $118.05 | +0.90% | 1,180,132 |
| Feb 12, 2018 | $110.80 | $117.99 | $107.02 | $117.00 | +6.29% | 2,206,984 |
| Feb 5, 2018 | $113.55 | $116.03 | $103.14 | $110.08 | -4.31% | 3,227,162 |
| Jan 29, 2018 | $121.55 | $123.45 | $114.92 | $115.04 | -6.03% | 1,343,163 |
| Jan 22, 2018 | $119.74 | $122.45 | $117.25 | $122.42 | +2.03% | 1,685,562 |
| Jan 16, 2018 | $123.75 | $124.44 | $118.60 | $119.99 | -2.36% | 1,414,054 |
| Jan 8, 2018 | $120.16 | $123.73 | $118.88 | $122.89 | +2.35% | 912,511 |
| Jan 2, 2018 | $113.00 | $121.29 | $112.66 | $120.07 | +6.86% | 965,651 |
| Dec 26, 2017 | $112.36 | $114.36 | $111.36 | $112.36 | -0.72% | 708,086 |
| Dec 18, 2017 | $113.58 | $115.84 | $112.68 | $113.17 | +0.64% | 1,397,051 |
| Dec 11, 2017 | $113.09 | $115.00 | $109.17 | $112.45 | -0.30% | 2,213,470 |
| Dec 4, 2017 | $118.47 | $119.44 | $105.01 | $112.79 | -3.57% | 1,813,243 |
| Nov 27, 2017 | $124.81 | $126.13 | $112.80 | $116.97 | -6.83% | 1,627,852 |
| Nov 20, 2017 | $122.75 | $126.80 | $122.61 | $125.54 | +2.38% | 719,988 |
| Nov 13, 2017 | $121.00 | $123.09 | $117.45 | $122.62 | +0.67% | 1,426,248 |
| Nov 6, 2017 | $122.25 | $125.75 | $118.28 | $121.80 | -0.29% | 1,291,570 |
| Oct 30, 2017 | $120.68 | $122.94 | $119.08 | $122.15 | +1.04% | 1,123,321 |
| Oct 23, 2017 | $114.18 | $121.14 | $112.61 | $120.89 | +6.06% | 1,214,522 |
| Oct 16, 2017 | $114.09 | $115.10 | $111.07 | $113.98 | -0.09% | 752,719 |
| Oct 9, 2017 | $108.63 | $114.27 | $108.02 | $114.08 | +5.02% | 1,022,769 |
| Oct 2, 2017 | $106.89 | $108.89 | $106.27 | $108.63 | +1.95% | 747,294 |
| Sep 25, 2017 | $102.96 | $107.00 | $101.02 | $106.55 | +3.48% | 1,146,643 |
| Sep 18, 2017 | $103.80 | $104.91 | $100.26 | $102.97 | -0.28% | 1,113,810 |
| Sep 11, 2017 | $103.49 | $105.79 | $102.56 | $103.26 | +0.53% | 1,959,376 |
| Sep 5, 2017 | $102.17 | $103.79 | $101.63 | $102.72 | +0.01% | 1,249,064 |
| Aug 28, 2017 | $97.85 | $102.98 | $96.99 | $102.71 | +5.34% | 1,167,553 |
| Aug 21, 2017 | $97.66 | $99.13 | $95.50 | $97.50 | -0.11% | 1,555,047 |
| Aug 14, 2017 | $102.00 | $103.03 | $96.54 | $97.61 | -3.45% | 978,536 |
| Aug 7, 2017 | $101.85 | $103.85 | $99.72 | $101.10 | -0.44% | 1,011,748 |
| Jul 31, 2017 | $102.60 | $103.98 | $100.75 | $101.55 | -1.04% | 1,161,242 |
| Jul 24, 2017 | $103.65 | $107.87 | $99.50 | $102.62 | -1.09% | 1,828,601 |
| Jul 17, 2017 | $101.08 | $105.14 | $100.02 | $103.75 | +2.94% | 937,505 |
| Jul 10, 2017 | $98.26 | $101.05 | $97.21 | $100.79 | +2.82% | 974,513 |
| Jul 3, 2017 | $96.90 | $98.18 | $94.24 | $98.03 | +1.69% | 964,682 |
| Jun 26, 2017 | $99.00 | $101.25 | $95.39 | $96.40 | -2.21% | 2,232,511 |
| Jun 19, 2017 | $103.00 | $103.01 | $96.25 | $98.58 | +1.43% | 1,060,512 |
| Jun 12, 2017 | $96.58 | $99.88 | $93.69 | $97.19 | -0.76% | 1,339,384 |
| Jun 5, 2017 | $100.80 | $103.92 | $96.64 | $97.93 | -2.85% | 1,261,648 |
| May 30, 2017 | $98.23 | $101.16 | $97.08 | $100.80 | +2.85% | 940,857 |
| May 22, 2017 | $95.32 | $98.34 | $93.88 | $98.01 | +3.06% | 795,259 |
| May 15, 2017 | $95.27 | $98.33 | $92.15 | $95.10 | +0.31% | 1,301,413 |
| May 8, 2017 | $93.16 | $95.78 | $91.63 | $94.81 | +1.44% | 1,303,774 |
| May 1, 2017 | $91.50 | $93.46 | $89.67 | $93.46 | +2.14% | 1,366,033 |
| Apr 24, 2017 | $94.99 | $96.84 | $91.43 | $91.50 | -2.00% | 2,117,808 |
| Apr 17, 2017 | $89.34 | $94.15 | $89.21 | $93.37 | +4.95% | 1,240,484 |
| Apr 10, 2017 | $91.97 | $92.24 | $88.19 | $88.97 | -3.01% | 1,185,876 |
| Apr 3, 2017 | $92.23 | $92.98 | $89.80 | $91.73 | -0.40% | 1,444,673 |
| Mar 27, 2017 | $90.84 | $92.99 | $89.09 | $92.10 | +0.73% | 1,220,542 |
| Mar 20, 2017 | $93.29 | $94.49 | $90.91 | $91.43 | -1.65% | 1,197,925 |
| Mar 13, 2017 | $89.24 | $93.58 | $89.00 | $92.96 | +4.16% | 1,476,829 |
| Mar 6, 2017 | $87.96 | $89.44 | $87.00 | $89.25 | +0.77% | 956,792 |
| Feb 27, 2017 | $88.95 | $89.75 | $87.71 | $88.57 | -0.28% | 1,731,689 |
| Feb 21, 2017 | $86.52 | $89.09 | $86.45 | $88.82 | +2.66% | 1,329,483 |
| Feb 13, 2017 | $88.53 | $89.15 | $84.45 | $86.52 | -2.13% | 2,075,839 |
| Feb 6, 2017 | $88.82 | $90.44 | $85.25 | $88.40 | -0.75% | 2,570,528 |
| Jan 30, 2017 | $89.00 | $89.75 | $87.14 | $89.07 | -0.79% | 1,649,472 |
| Jan 23, 2017 | $87.36 | $91.76 | $87.36 | $89.78 | +2.56% | 2,175,453 |
| Jan 17, 2017 | $86.80 | $87.80 | $84.90 | $87.54 | +0.46% | 1,143,826 |
| Jan 9, 2017 | $84.13 | $87.61 | $83.75 | $87.14 | +3.81% | 1,346,935 |
| Jan 3, 2017 | $82.89 | $84.24 | $81.84 | $83.94 | +2.45% | 1,299,112 |
| Dec 27, 2016 | $84.41 | $85.73 | $81.36 | $81.93 | -3.11% | 846,285 |
| Dec 19, 2016 | $83.65 | $86.00 | $83.33 | $84.56 | +1.55% | 1,202,063 |
| Dec 12, 2016 | $80.13 | $88.09 | $78.62 | $83.27 | +3.66% | 2,846,670 |
| Dec 5, 2016 | $77.07 | $81.39 | $76.94 | $80.33 | +4.80% | 1,125,668 |
| Nov 28, 2016 | $84.31 | $84.68 | $75.08 | $76.65 | -9.12% | 2,190,696 |
| Nov 21, 2016 | $84.00 | $84.83 | $82.50 | $84.34 | +3.07% | 1,250,590 |
| Nov 14, 2016 | $79.71 | $82.16 | $79.04 | $81.83 | – | 1,191,472 |
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% |