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)

1,119.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 01, 2026 1101 1138 1095 1120 668,348 +26.16(+2.39%)
Mar 31, 2026 1008 1096 1008 1093 815,405 +91.01(+9.08%)
Mar 30, 2026 1058 1058 996.01 1002 590,063 -50.67(-4.81%)
Mar 27, 2026 1049 1073 1039 1053 537,312 -5.27(-0.50%)
Mar 26, 2026 1101 1112 1057 1058 547,097 -60.38(-5.40%)
Mar 25, 2026 1116 1128 1102 1119 308,786 +17.07(+1.55%)
Mar 24, 2026 1069 1110 1060 1102 429,528 +25.24(+2.34%)
Mar 23, 2026 1100 1109 1075 1076 472,920 +7.50(+0.70%)
Mar 20, 2026 1094 1103 1051 1069 1,035,328 -23.84(-2.18%)
Mar 19, 2026 1041 1104 1034 1093 364,889 +17.40(+1.62%)
Mar 18, 2026 1081 1094 1071 1075 581,699 +8.63(+0.81%)
Mar 17, 2026 1070 1085 1060 1067 336,349 -10.74(-1.00%)
Mar 16, 2026 1079 1097 1074 1077 484,308 +24.81(+2.36%)
Mar 13, 2026 1054 1084 1043 1053 406,197 +18.71(+1.81%)
Mar 12, 2026 1046 1049 1022 1034 485,862 -37.21(-3.47%)
Mar 11, 2026 1059 1078 1054 1071 332,428 +15.27(+1.45%)
Mar 10, 2026 1052 1091 1040 1056 448,171 -6.18(-0.58%)
Mar 09, 2026 1013 1066 988.00 1062 913,458 +38.84(+3.80%)
Mar 06, 2026 1039 1062 1012 1023 756,955 -55.28(-5.13%)
Mar 05, 2026 1071 1093 1052 1078 588,144 -20.58(-1.87%)
Mar 04, 2026 1083 1102 1080 1099 433,838 +24.65(+2.29%)
Mar 03, 2026 1108 1130 1069 1074 820,546 -68.21(-5.97%)
Mar 02, 2026 1108 1145 1102 1143 540,202 -0.16(-0.01%)
Feb 27, 2026 1156 1163 1129 1143 805,470 -37.39(-3.17%)
Feb 26, 2026 1237 1240 1153 1180 644,529 -51.82(-4.21%)
Feb 25, 2026 1227 1256 1220 1232 435,376 +18.28(+1.51%)
Feb 24, 2026 1200 1240 1162 1214 610,591 +23.61(+1.98%)
Feb 23, 2026 1204 1220 1171 1190 463,222 -14.04(-1.17%)
Feb 20, 2026 1160 1206 1160 1204 375,908 +28.88(+2.46%)
Feb 19, 2026 1170 1176 1153 1175 302,072 -13.10(-1.10%)
Feb 18, 2026 1178 1203 1172 1188 357,059 +15.14(+1.29%)
Feb 17, 2026 1150 1191 1140 1173 446,723 +1.71(+0.15%)
Feb 13, 2026 1149 1173 1136 1171 434,362 +15.54(+1.34%)
Feb 12, 2026 1206 1225 1151 1156 726,081 -40.80(-3.41%)
Feb 11, 2026 1165 1204 1154 1197 768,974 +54.71(+4.79%)
Feb 10, 2026 1197 1197 1127 1142 779,138 -64.16(-5.32%)
Feb 09, 2026 1216 1241 1180 1206 659,408 -23.64(-1.92%)
Feb 06, 2026 1250 1250 1170 1230 1,557,036 +73.83(+6.39%)
Feb 05, 2026 1126 1179 1100 1156 817,152 +19.16(+1.69%)
Feb 04, 2026 1168 1226 1109 1137 1,262,750 -28.00(-2.40%)
Feb 03, 2026 1185 1200 1143 1165 840,077 -8.39(-0.72%)
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.