Monolithic Power Systems Stock Price History
NASDAQ: MPWRTechnologySemiconductorsUSD
1,386.29+16.49 (+1.20%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 1,386.29 0.00%
MPWR price history at a glance
The price history for Monolithic Power Systems (MPWR) on this page begins on November 15, 2004, when the stock closed at $9.84; it most recently closed at $1,369.80 on October 5, 2026. The highest price in this record is $1,714.09, reached on May 25, 2026; the latest close is 20.1% below that peak. Across the 21 complete calendar years in the table, MPWR finished higher in 15 and lower in 6. Its best year was 2020 (+107.2%) and its worst was 2008 (-35.1%).
Over roughly 22 years the share price changed +13820.7%, a 25.3% compound annual price return (excluding dividends). In the last 12 months alone, MPWR has gained 39.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $1,714.09
- Date of high
- May 25, 2026
- Low since 2004
- $5.85
- Date of low
- May 9, 2005
- 52-week high
- $1,714.09
- 52-week low
- $833.18
- IPO year
- 2004
- Last close
- $1,369.80
MPWR returns
1 week
+0.65%
1 month
+12.42%
3 months
-0.32%
6 months
+2.67%
Year to date
+51.13%
1 year
+39.65%
3 years
+187.92%
5 years
+184.76%
MPWR price return, excluding dividends.
MPWR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1,369.80 | +46.30% |
| 2025 | 936.31 | +51.05% |
| 2024 | 619.87 | -1.73% |
| 2023 | 630.78 | +78.38% |
| 2022 | 353.61 | -28.32% |
| 2021 | 493.33 | +34.70% |
| 2020 | 366.23 | +107.20% |
| 2019 | 176.75 | +56.31% |
| 2018 | 113.08 | +0.64% |
| 2017 | 112.36 | +37.14% |
| 2016 | 81.93 | +28.60% |
| 2015 | 63.71 | +31.04% |
| 2014 | 48.62 | +41.87% |
| 2013 | 34.27 | +51.77% |
| 2012 | 22.58 | +49.83% |
| 2011 | 15.07 | -8.78% |
| 2010 | 16.52 | -31.08% |
| 2009 | 23.97 | +82.56% |
| 2008 | 13.13 | -35.10% |
| 2007 | 20.23 | +82.09% |
| 2006 | 11.11 | -25.88% |
| 2005 | 14.99 | +61.18% |
| 2004* | 9.30 | -5.49% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
MPWR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1,405.99 | 1,416.62 | 1,349.39 | 1,369.80 | -3.94% | |
| 1,447.68 | 1,450.71 | 1,412.68 | 1,425.98 | -3.24% | |
| 1,487.88 | 1,491.64 | 1,458.79 | 1,473.69 | -0.42% | |
| 1,444.41 | 1,482.97 | 1,432.38 | 1,479.89 | +2.79% | |
| 1,406.00 | 1,455.99 | 1,393.13 | 1,439.73 | +5.79% | |
| 1,359.98 | 1,368.67 | 1,331.00 | 1,360.97 | +1.02% | |
| 1,353.77 | 1,361.44 | 1,324.96 | 1,347.22 | -0.65% | |
| 1,372.05 | 1,374.32 | 1,347.85 | 1,355.99 | +0.35% | |
| 1,353.13 | 1,359.76 | 1,320.80 | 1,351.20 | -1.19% | |
| 1,332.63 | 1,377.14 | 1,329.47 | 1,367.43 | +2.39% | |
| 1,317.09 | 1,349.64 | 1,313.09 | 1,335.55 | -1.47% | |
| 1,367.08 | 1,371.66 | 1,302.10 | 1,355.47 | -1.82% | |
| 1,278.08 | 1,387.46 | 1,271.03 | 1,380.62 | +8.06% | |
| 1,243.25 | 1,283.83 | 1,217.24 | 1,277.68 | +4.92% | |
| 1,185.52 | 1,221.51 | 1,176.21 | 1,217.80 | +4.12% | |
| 1,183.15 | 1,184.15 | 1,146.40 | 1,169.58 | +1.91% | |
| 1,157.42 | 1,176.05 | 1,133.83 | 1,147.61 | +0.45% | |
| 1,164.97 | 1,171.18 | 1,136.65 | 1,142.46 | -0.07% | |
| 1,184.43 | 1,185.89 | 1,141.38 | 1,143.24 | -7.39% | |
| 1,200.80 | 1,241.04 | 1,194.47 | 1,234.46 | +4.08% | |
| 1,184.85 | 1,205.20 | 1,175.95 | 1,186.08 | -1.47% | |
| 1,206.70 | 1,228.82 | 1,198.17 | 1,203.75 | -1.21% | |
| 1,230.64 | 1,243.09 | 1,211.22 | 1,218.50 | -0.44% | |
| 1,239.13 | 1,239.13 | 1,206.55 | 1,223.86 | +0.84% | |
| 1,200.70 | 1,225.00 | 1,189.49 | 1,213.65 | -0.47% | |
| 1,224.92 | 1,245.23 | 1,211.74 | 1,219.36 | -0.54% | |
| 1,245.11 | 1,250.00 | 1,211.86 | 1,225.96 | -3.30% | |
| 1,261.90 | 1,279.00 | 1,253.00 | 1,267.77 | +0.92% | |
| 1,306.03 | 1,306.03 | 1,254.01 | 1,256.26 | -4.18% | |
| 1,319.75 | 1,332.00 | 1,290.86 | 1,311.08 | +0.55% | |
| 1,301.04 | 1,311.02 | 1,284.56 | 1,303.88 | -0.02% | |
| 1,310.06 | 1,322.99 | 1,291.54 | 1,304.15 | +1.49% | |
| 1,298.38 | 1,305.64 | 1,255.56 | 1,285.03 | -2.37% | |
| 1,321.13 | 1,337.70 | 1,297.30 | 1,316.28 | +0.43% | |
| 1,311.34 | 1,327.00 | 1,295.02 | 1,310.60 | +0.80% | |
| 1,321.12 | 1,335.19 | 1,267.77 | 1,300.14 | -2.48% | |
| 1,365.45 | 1,376.53 | 1,303.22 | 1,333.18 | -5.85% | |
| 1,418.01 | 1,448.76 | 1,411.60 | 1,415.99 | +1.00% | |
| 1,360.00 | 1,404.14 | 1,355.11 | 1,402.01 | +2.90% | |
| 1,421.44 | 1,438.38 | 1,358.00 | 1,362.55 | -4.38% | |
| 1,451.18 | 1,464.99 | 1,423.10 | 1,425.01 | +1.63% | |
| 1,413.78 | 1,431.63 | 1,383.63 | 1,402.11 | +1.52% | |
| 1,428.22 | 1,430.00 | 1,379.17 | 1,381.10 | -1.46% | |
| 1,385.97 | 1,417.09 | 1,370.95 | 1,401.54 | +3.12% | |
| 1,313.25 | 1,415.37 | 1,305.13 | 1,359.08 | +1.01% | |
| 1,320.01 | 1,358.61 | 1,308.46 | 1,345.46 | +0.78% | |
| 1,402.10 | 1,425.99 | 1,333.32 | 1,335.03 | -0.69% | |
| 1,417.78 | 1,421.61 | 1,305.01 | 1,344.37 | -5.73% | |
| 1,499.00 | 1,568.21 | 1,405.96 | 1,426.03 | +8.35% | |
| 1,290.97 | 1,339.99 | 1,290.63 | 1,316.18 | +5.40% | |
| 1,263.27 | 1,327.31 | 1,240.02 | 1,248.76 | -2.59% | |
| 1,283.77 | 1,313.74 | 1,253.70 | 1,282.01 | -4.26% | |
| 1,340.00 | 1,364.85 | 1,284.82 | 1,339.08 | +0.40% | |
| 1,373.81 | 1,385.74 | 1,318.72 | 1,333.81 | -4.53% | |
| 1,359.81 | 1,409.99 | 1,359.59 | 1,397.15 | -0.09% | |
| 1,353.93 | 1,419.92 | 1,350.49 | 1,398.45 | +1.10% | |
| 1,385.82 | 1,396.00 | 1,364.62 | 1,383.26 | +4.10% | |
| 1,332.96 | 1,371.16 | 1,323.75 | 1,328.80 | +1.28% | |
| 1,245.79 | 1,342.81 | 1,231.00 | 1,312.00 | +0.49% | |
| 1,318.03 | 1,332.44 | 1,284.21 | 1,305.65 | -3.48% | |
| 1,406.04 | 1,406.04 | 1,310.12 | 1,352.66 | -1.73% | |
| 1,367.68 | 1,401.29 | 1,345.01 | 1,376.41 | +6.58% | |
| 1,307.17 | 1,317.79 | 1,277.64 | 1,291.38 | -4.54% | |
| 1,335.76 | 1,364.03 | 1,316.21 | 1,352.74 | -1.56% | |
| 1,399.20 | 1,407.09 | 1,360.33 | 1,374.13 | +4.46% | |
| 1,264.23 | 1,329.16 | 1,260.57 | 1,315.51 | +3.35% | |
| 1,274.59 | 1,299.30 | 1,232.04 | 1,272.81 | -5.45% | |
| 1,325.74 | 1,371.37 | 1,305.01 | 1,346.13 | +4.50% | |
| 1,332.85 | 1,382.92 | 1,258.66 | 1,288.16 | -3.27% | |
| 1,344.89 | 1,386.60 | 1,328.67 | 1,331.73 | -3.66% | |
| 1,325.91 | 1,388.53 | 1,322.40 | 1,382.36 | +5.30% | |
| 1,328.39 | 1,342.13 | 1,276.22 | 1,312.77 | -0.04% | |
| 1,357.45 | 1,373.91 | 1,301.44 | 1,313.32 | -8.69% | |
| 1,495.18 | 1,510.76 | 1,373.82 | 1,438.30 | +0.23% | |
| 1,423.02 | 1,446.96 | 1,392.50 | 1,434.95 | +0.79% | |
| 1,443.04 | 1,486.92 | 1,403.36 | 1,423.76 | -7.42% | |
| 1,592.69 | 1,594.81 | 1,506.37 | 1,537.88 | -1.65% | |
| 1,529.24 | 1,581.04 | 1,515.62 | 1,563.70 | +7.97% | |
| 1,545.56 | 1,548.00 | 1,435.83 | 1,448.21 | -3.37% | |
| 1,650.88 | 1,656.22 | 1,496.52 | 1,498.77 | -9.29% | |
| 1,652.56 | 1,666.64 | 1,605.01 | 1,652.29 | +4.75% | |
| 1,592.21 | 1,598.42 | 1,558.19 | 1,577.32 | -0.77% | |
| 1,523.44 | 1,593.77 | 1,506.82 | 1,589.55 | +7.91% | |
| 1,510.76 | 1,563.37 | 1,468.50 | 1,473.04 | -3.85% | |
| 1,597.51 | 1,627.64 | 1,405.00 | 1,531.98 | -1.74% | |
| 1,559.67 | 1,584.36 | 1,518.34 | 1,559.18 | +5.28% | |
| 1,591.25 | 1,599.99 | 1,473.95 | 1,481.05 | -10.38% | |
| 1,630.04 | 1,666.69 | 1,591.64 | 1,652.60 | -2.21% | |
| 1,647.51 | 1,697.35 | 1,617.83 | 1,689.89 | +3.99% | |
| 1,572.00 | 1,627.85 | 1,558.11 | 1,624.99 | +5.36% | |
| 1,536.08 | 1,569.99 | 1,508.24 | 1,542.39 | -1.52% | |
| 1,645.00 | 1,657.00 | 1,556.77 | 1,566.21 | -4.10% | |
| 1,616.93 | 1,656.78 | 1,575.00 | 1,633.17 | +0.80% | |
| 1,707.62 | 1,707.62 | 1,592.76 | 1,620.17 | -2.57% | |
| 1,650.49 | 1,714.09 | 1,622.10 | 1,662.98 | +4.60% | |
| 1,579.62 | 1,596.75 | 1,560.00 | 1,589.81 | +1.83% | |
| 1,535.80 | 1,562.49 | 1,516.01 | 1,561.25 | +0.51% | |
| 1,492.37 | 1,555.55 | 1,481.07 | 1,553.27 | +5.80% | |
| 1,434.91 | 1,493.14 | 1,412.89 | 1,468.11 | -1.23% | |
| 1,563.28 | 1,579.99 | 1,458.44 | 1,486.33 | -4.11% | |
| 1,562.55 | 1,587.74 | 1,548.61 | 1,550.02 | -3.96% | |
| 1,639.85 | 1,644.90 | 1,601.00 | 1,613.97 | -2.20% | |
| 1,631.20 | 1,675.42 | 1,614.00 | 1,650.35 | +3.18% | |
| 1,619.54 | 1,622.01 | 1,538.25 | 1,599.52 | -3.71% | |
| 1,594.49 | 1,663.99 | 1,585.00 | 1,661.10 | +3.76% | |
| 1,608.64 | 1,617.05 | 1,581.94 | 1,600.84 | +1.58% | |
| 1,636.33 | 1,636.33 | 1,559.00 | 1,575.96 | -4.62% | |
| 1,581.00 | 1,662.00 | 1,556.31 | 1,652.35 | +4.04% | |
| 1,588.94 | 1,607.87 | 1,557.05 | 1,588.12 | +0.94% | |
| 1,590.47 | 1,603.70 | 1,552.84 | 1,573.30 | -0.64% | |
| 1,564.56 | 1,589.71 | 1,521.00 | 1,583.48 | -1.92% | |
| 1,550.00 | 1,621.91 | 1,541.61 | 1,614.41 | +5.74% | |
| 1,550.96 | 1,554.41 | 1,507.34 | 1,526.84 | +1.51% | |
| 1,527.32 | 1,537.74 | 1,488.03 | 1,504.08 | -5.26% | |
| 1,610.43 | 1,621.03 | 1,550.92 | 1,587.57 | -2.73% | |
| 1,626.33 | 1,661.79 | 1,595.90 | 1,632.06 | +2.51% | |
| 1,550.40 | 1,597.76 | 1,533.00 | 1,592.17 | +4.61% | |
| 1,545.06 | 1,560.09 | 1,519.21 | 1,522.04 | -0.39% | |
| 1,502.26 | 1,548.17 | 1,499.60 | 1,527.95 | +2.49% | |
| 1,471.45 | 1,492.75 | 1,453.67 | 1,490.86 | +1.53% | |
| 1,437.62 | 1,479.23 | 1,420.34 | 1,468.35 | +4.67% | |
| 1,365.62 | 1,405.14 | 1,353.55 | 1,402.81 | +3.68% | |
| 1,345.72 | 1,362.25 | 1,329.46 | 1,353.00 | -0.76% | |
| 1,372.49 | 1,378.55 | 1,349.01 | 1,363.42 | -0.64% | |
| 1,336.41 | 1,377.25 | 1,332.04 | 1,372.23 | +1.36% | |
| 1,339.01 | 1,370.00 | 1,339.01 | 1,353.85 | +1.47% | |
| 1,312.94 | 1,340.11 | 1,303.94 | 1,334.21 | +1.62% | |
| 1,255.26 | 1,322.62 | 1,251.98 | 1,312.94 | +10.22% | |
| 1,179.21 | 1,194.73 | 1,153.17 | 1,191.22 | +0.95% | |
| 1,128.35 | 1,182.57 | 1,128.03 | 1,180.03 | +5.50% | |
| 1,071.89 | 1,125.73 | 1,071.89 | 1,118.49 | -0.09% | |
| 1,100.75 | 1,138.42 | 1,095.01 | 1,119.51 | +2.39% | |
| 1,008.38 | 1,096.16 | 1,008.38 | 1,093.35 | +9.08% | |
| 1,057.91 | 1,057.91 | 996.01 | 1,002.34 | -4.81% | |
| 1,049.26 | 1,073.36 | 1,039.04 | 1,053.01 | -0.50% | |
| 1,101.48 | 1,112.44 | 1,057.02 | 1,058.28 | -5.40% | |
| 1,116.32 | 1,127.74 | 1,101.86 | 1,118.66 | +1.55% | |
| 1,068.75 | 1,109.99 | 1,060.00 | 1,101.59 | +2.34% | |
| 1,100.00 | 1,108.88 | 1,074.85 | 1,076.35 | +0.70% | |
| 1,094.44 | 1,103.27 | 1,050.90 | 1,068.85 | -2.18% | |
| 1,041.46 | 1,104.10 | 1,033.94 | 1,092.69 | +1.62% | |
| 1,080.58 | 1,094.50 | 1,070.61 | 1,075.29 | +0.81% | |
| 1,069.85 | 1,085.00 | 1,060.01 | 1,066.66 | -1.00% | |
| 1,078.84 | 1,097.07 | 1,073.77 | 1,077.40 | +2.36% | |
| 1,054.17 | 1,083.93 | 1,042.85 | 1,052.59 | +1.81% | |
| 1,045.94 | 1,049.43 | 1,021.78 | 1,033.88 | -3.47% | |
| 1,059.06 | 1,078.29 | 1,053.82 | 1,071.09 | +1.45% | |
| 1,051.78 | 1,091.38 | 1,040.00 | 1,055.82 | -0.58% | |
| 1,013.05 | 1,066.02 | 988.00 | 1,062.00 | +3.80% | |
| 1,039.37 | 1,062.41 | 1,012.46 | 1,023.16 | -5.13% | |
| 1,071.49 | 1,093.06 | 1,051.79 | 1,078.44 | -1.87% | |
| 1,082.64 | 1,102.20 | 1,080.00 | 1,099.02 | +2.29% | |
| 1,108.33 | 1,130.18 | 1,068.81 | 1,074.37 | -5.97% | |
| 1,108.08 | 1,144.60 | 1,102.46 | 1,142.58 | -0.01% | |
| 1,156.07 | 1,163.38 | 1,128.60 | 1,142.74 | -3.17% | |
| 1,237.20 | 1,239.70 | 1,152.78 | 1,180.13 | -4.21% | |
| 1,226.81 | 1,256.22 | 1,220.24 | 1,231.95 | +1.51% | |
| 1,200.01 | 1,240.25 | 1,161.81 | 1,213.67 | +1.98% | |
| 1,204.44 | 1,220.00 | 1,171.42 | 1,190.06 | -1.17% | |
| 1,160.31 | 1,205.75 | 1,160.31 | 1,204.10 | +2.46% | |
| 1,170.28 | 1,175.62 | 1,152.85 | 1,175.22 | -1.10% | |
| 1,177.73 | 1,202.92 | 1,172.35 | 1,188.32 | +1.29% | |
| 1,150.15 | 1,191.35 | 1,139.63 | 1,173.18 | +0.15% | |
| 1,149.06 | 1,173.38 | 1,136.09 | 1,171.47 | +1.34% | |
| 1,206.25 | 1,225.17 | 1,151.23 | 1,155.93 | -3.41% | |
| 1,165.00 | 1,204.00 | 1,154.40 | 1,196.73 | +4.79% | |
| 1,197.26 | 1,197.26 | 1,127.34 | 1,142.02 | -5.32% | |
| 1,216.00 | 1,240.90 | 1,180.22 | 1,206.18 | -1.92% | |
| 1,250.00 | 1,250.00 | 1,169.62 | 1,229.82 | +6.39% | |
| 1,125.60 | 1,179.00 | 1,100.00 | 1,155.99 | +1.69% | |
| 1,167.50 | 1,226.30 | 1,109.00 | 1,136.83 | -2.40% | |
| 1,185.01 | 1,199.76 | 1,142.71 | 1,164.83 | -0.72% | |
| 1,110.68 | 1,182.41 | 1,100.00 | 1,173.22 | +4.37% | |
| 1,153.73 | 1,188.66 | 1,113.84 | 1,124.15 | -4.99% | |
| 1,165.93 | 1,185.05 | 1,120.99 | 1,183.15 | +1.84% | |
| 1,110.48 | 1,171.57 | 1,109.50 | 1,161.78 | +6.05% | |
| 1,094.14 | 1,110.18 | 1,088.01 | 1,095.49 | +2.56% | |
| 1,062.26 | 1,077.25 | 1,051.96 | 1,068.14 | +0.41% | |
| 1,077.61 | 1,087.44 | 1,050.88 | 1,063.74 | -1.20% | |
| 1,092.64 | 1,098.93 | 1,071.94 | 1,076.67 | +0.16% | |
| 1,046.84 | 1,087.81 | 1,043.89 | 1,074.93 | +3.91% | |
| 1,009.51 | 1,055.00 | 1,008.50 | 1,034.49 | +0.13% | |
| 1,030.00 | 1,047.99 | 1,019.49 | 1,033.17 | +2.34% | |
| 1,014.06 | 1,041.95 | 1,008.05 | 1,009.54 | +2.64% | |
| 980.55 | 998.65 | 964.11 | 983.60 | +0.03% | |
| 976.54 | 1,004.74 | 970.74 | 983.28 | +1.67% | |
| 946.46 | 970.99 | 944.00 | 967.16 | +0.85% | |
| 965.00 | 975.63 | 950.41 | 958.97 | -0.01% | |
| 947.67 | 960.37 | 941.10 | 959.09 | +0.00% | |
| 990.28 | 998.59 | 936.74 | 959.08 | -4.61% | |
| 969.79 | 1,009.59 | 967.36 | 1,005.38 | +5.27% | |
| 946.16 | 966.06 | 938.24 | 955.03 | +2.00% | |
| 927.61 | 957.10 | 926.18 | 936.31 | +3.30% | |
| 926.36 | 928.07 | 906.33 | 906.36 | -1.90% | |
| 929.39 | 935.16 | 923.12 | 923.91 | -0.66% | |
| 938.00 | 949.29 | 928.90 | 930.04 | -1.72% | |
| 960.44 | 960.44 | 944.62 | 946.32 | -0.73% | |
| 954.75 | 958.08 | 947.05 | 953.25 | +1.03% | |
| 939.88 | 946.51 | 935.83 | 943.55 | -0.17% | |
| 976.05 | 976.05 | 937.10 | 945.16 | +0.86% | |
| 941.89 | 966.33 | 937.11 | 937.11 | +0.82% | |
| 936.41 | 951.63 | 922.88 | 929.48 | +1.89% | |
| 959.61 | 966.14 | 909.00 | 912.25 | -4.11% | |
| 947.81 | 968.84 | 942.00 | 951.36 | +0.21% | |
| 960.80 | 975.00 | 946.45 | 949.40 | +0.31% | |
| 980.00 | 988.10 | 941.37 | 946.51 | -3.56% | |
| 967.62 | 987.59 | 950.55 | 981.48 | +0.25% | |
| 968.54 | 989.25 | 962.95 | 979.02 | +1.67% | |
| 978.54 | 988.05 | 957.39 | 962.95 | -2.10% | |
| 976.03 | 1,002.50 | 974.46 | 983.58 | +2.11% | |
| 964.25 | 971.12 | 954.39 | 963.28 | +1.11% | |
| 950.10 | 959.38 | 931.98 | 952.74 | -0.55% | |
| 954.31 | 962.22 | 933.82 | 958.02 | +0.61% | |
| 938.65 | 963.91 | 931.60 | 952.18 | +2.57% | |
| 908.72 | 937.69 | 894.39 | 928.35 | +0.02% | |
| 919.06 | 930.40 | 910.03 | 928.17 | +0.35% | |
| 920.19 | 931.78 | 914.34 | 924.95 | +1.80% | |
| 883.69 | 913.26 | 864.45 | 908.61 | +1.75% | |
| 887.69 | 903.63 | 881.89 | 892.97 | +2.36% | |
| 864.16 | 883.79 | 833.18 | 872.35 | +1.77% | |
| 908.62 | 917.44 | 852.69 | 857.19 | -3.10% | |
| 866.16 | 890.84 | 859.97 | 884.65 | +3.23% | |
| 887.22 | 894.51 | 852.04 | 856.96 | -4.46% | |
| 914.29 | 924.00 | 879.42 | 897.01 | -2.52% | |
| 879.11 | 938.54 | 866.38 | 920.19 | -0.44% | |
| 950.67 | 959.17 | 912.95 | 924.29 | -3.55% | |
| 973.99 | 980.95 | 957.00 | 958.35 | +0.38% | |
| 967.19 | 978.76 | 951.12 | 954.71 | -2.21% | |
| 986.65 | 989.72 | 947.87 | 976.31 | +1.88% | |
| 944.00 | 959.01 | 904.06 | 958.26 | +0.02% | |
| 995.15 | 1,006.00 | 954.09 | 958.07 | -4.21% | |
| 961.04 | 1,014.99 | 956.68 | 1,000.15 | +4.41% | |
| 966.12 | 976.91 | 953.09 | 957.87 | -4.59% | |
| 1,030.00 | 1,040.39 | 984.75 | 1,003.93 | -0.11% | |
| 1,020.16 | 1,038.33 | 935.93 | 1,005.00 | -7.59% | |
| 1,070.76 | 1,100.51 | 1,070.76 | 1,087.56 | -0.60% | |
| 1,095.97 | 1,123.38 | 1,090.50 | 1,094.08 | +0.71% | |
| 1,097.85 | 1,111.03 | 1,085.99 | 1,086.36 | -1.69% | |
| 1,097.28 | 1,112.06 | 1,093.70 | 1,105.05 | +2.80% | |
| 1,086.10 | 1,091.91 | 1,073.53 | 1,074.91 | +0.38% | |
| 1,045.00 | 1,076.00 | 1,038.60 | 1,070.80 | +6.93% | |
| 1,013.55 | 1,022.76 | 980.78 | 1,001.40 | -2.65% | |
| 1,027.32 | 1,035.70 | 1,012.35 | 1,028.67 | -0.28% | |
| 1,018.58 | 1,037.89 | 1,018.58 | 1,031.59 | +2.68% | |
| 1,002.90 | 1,024.34 | 994.86 | 1,004.65 | -2.16% | |
| 1,011.52 | 1,041.50 | 1,007.93 | 1,026.83 | +1.88% | |
| 1,000.00 | 1,016.96 | 987.31 | 1,007.93 | +4.10% | |
| 967.54 | 994.83 | 960.00 | 968.25 | -1.37% | |
| 967.60 | 990.67 | 953.66 | 981.67 | +8.54% | |
| 985.45 | 990.25 | 901.39 | 904.44 | -7.64% | |
| 973.83 | 980.10 | 961.94 | 979.25 | -0.17% | |
| 947.19 | 983.48 | 945.99 | 980.90 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MPWR chart for longer ranges.