ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

946.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 960.44 960.44 944.62 946.32 221,595 -6.93(-0.73%)
Dec 24, 2025 954.75 958.08 947.05 953.25 191,717 +9.80(+1.04%)
Dec 23, 2025 939.88 946.51 935.83 943.45 355,317 -1.71(-0.18%)
Dec 22, 2025 976.05 976.05 937.10 945.16 569,164 +8.05(+0.86%)
Dec 19, 2025 941.89 966.33 937.11 937.11 5,577,199 +7.63(+0.82%)
Dec 18, 2025 936.41 951.62 922.88 929.48 730,811 +17.23(+1.89%)
Dec 17, 2025 959.61 966.13 909.00 912.25 855,769 -39.11(-4.11%)
Dec 16, 2025 947.81 968.84 942.00 951.36 576,842 +1.96(+0.21%)
Dec 15, 2025 960.80 975.00 946.45 949.40 690,790 +2.89(+0.31%)
Dec 12, 2025 980.00 988.10 941.37 946.51 781,916 -34.97(-3.56%)
Dec 11, 2025 967.62 987.59 950.55 981.48 622,458 +2.46(+0.25%)
Dec 10, 2025 968.54 989.25 962.95 979.02 446,698 +16.07(+1.67%)
Dec 09, 2025 978.54 988.05 957.39 962.95 440,218 -20.63(-2.10%)
Dec 08, 2025 976.03 1002 974.46 983.58 406,827 +20.31(+2.11%)
Dec 05, 2025 964.25 971.12 954.39 963.27 348,121 +10.53(+1.11%)
Dec 04, 2025 950.10 959.38 931.98 952.74 478,977 -5.28(-0.55%)
Dec 03, 2025 954.31 962.22 933.82 958.02 464,053 +5.84(+0.61%)
Dec 02, 2025 938.65 963.91 931.60 952.18 602,986 +23.83(+2.57%)
Dec 01, 2025 908.72 937.69 894.39 928.35 544,954 +0.18(+0.02%)
Nov 28, 2025 919.06 930.40 910.03 928.17 357,468 +3.22(+0.35%)
Nov 26, 2025 920.19 931.78 914.34 924.95 603,714 +16.34(+1.80%)
Nov 25, 2025 883.69 913.25 864.45 908.61 559,686 +15.64(+1.75%)
Nov 24, 2025 887.69 903.63 881.89 892.97 1,144,080 +20.62(+2.36%)
Nov 21, 2025 864.16 883.78 833.18 872.35 763,007 +15.16(+1.77%)
Nov 20, 2025 908.62 917.44 852.68 857.19 1,052,089 -27.46(-3.10%)
Nov 19, 2025 866.16 890.84 859.97 884.65 843,215 +27.69(+3.23%)
Nov 18, 2025 887.22 894.51 852.04 856.96 878,648 -40.05(-4.46%)
Nov 17, 2025 914.29 924.00 879.42 897.01 483,914 -23.18(-2.52%)
Nov 14, 2025 879.11 938.54 866.38 920.19 486,196 -4.10(-0.44%)
Nov 13, 2025 950.67 959.17 912.95 924.29 675,835 -34.06(-3.55%)
Nov 12, 2025 973.99 980.95 957.00 958.35 542,884 +3.64(+0.38%)
Nov 11, 2025 967.19 978.76 951.12 954.71 580,507 -21.60(-2.21%)
Nov 10, 2025 986.65 988.64 947.87 976.31 608,317 +18.05(+1.88%)
Nov 07, 2025 944.00 959.01 904.06 958.26 740,048 +0.19(+0.02%)
Nov 06, 2025 995.15 1006 954.09 958.07 676,746 -42.08(-4.21%)
Nov 05, 2025 961.04 1015 956.68 1000 697,124 +42.28(+4.41%)
Nov 04, 2025 966.12 976.91 953.09 957.87 865,125 -46.06(-4.59%)
Nov 03, 2025 1030 1040 984.75 1004 827,966 -1.07(-0.11%)
Oct 31, 2025 1020 1038 935.93 1005 1,646,494 -82.56(-7.59%)
Oct 30, 2025 1071 1101 1071 1088 1,320,664 -6.52(-0.60%)
Oct 29, 2025 1096 1123 1090 1094 817,546 +7.72(+0.71%)
Oct 28, 2025 1098 1111 1086 1086 475,687 -18.69(-1.69%)
Oct 27, 2025 1097 1112 1094 1105 554,979 +30.14(+2.80%)
Oct 24, 2025 1086 1092 1074 1075 378,721 +4.11(+0.38%)
Oct 23, 2025 1045 1076 1039 1071 727,562 +69.40(+6.93%)
Oct 22, 2025 1014 1023 980.77 1001 713,062 -27.27(-2.65%)
Oct 21, 2025 1027 1036 1012 1029 255,033 -2.92(-0.28%)
Oct 20, 2025 1019 1038 1019 1032 442,603 +26.94(+2.68%)
Oct 17, 2025 1003 1024 994.86 1005 502,947 -22.18(-2.16%)
Oct 16, 2025 1012 1042 1008 1027 517,814 +18.90(+1.88%)
Oct 15, 2025 1000 1017 987.30 1008 632,049 +39.68(+4.10%)
Oct 14, 2025 967.54 994.83 960.00 968.25 753,953 -13.42(-1.37%)
Oct 13, 2025 967.60 990.67 953.66 981.67 774,220 +77.23(+8.54%)
Oct 10, 2025 985.45 990.25 901.39 904.44 872,626 -74.81(-7.64%)
Oct 09, 2025 973.83 980.10 961.94 979.25 361,392 -1.65(-0.17%)
Oct 08, 2025 947.19 983.48 945.99 980.90 570,449 +35.41(+3.75%)
Oct 07, 2025 969.70 972.74 940.88 945.49 423,067 -22.61(-2.34%)
Oct 06, 2025 932.58 986.63 930.61 968.10 652,320 +49.27(+5.36%)
Oct 03, 2025 940.44 954.80 916.80 918.83 420,470 -11.68(-1.26%)
Oct 02, 2025 927.25 940.11 925.04 930.51 389,468 +14.64(+1.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.