Monolithic Power Systems, Inc. - Price History
Monthly price history for MPWR (Monolithic Power Systems, Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 673.14 USD | 673.14 USD |
February 2024 | 720.04 USD | 720.04 USD |
January 2024 | 602.72 USD | 602.72 USD |
December 2023 | 630.78 USD | 630.78 USD |
November 2023 | 547.86 USD | 548.72 USD |
October 2023 | 441.05 USD | 441.74 USD |
September 2023 | 461.27 USD | 462.00 USD |
August 2023 | 519.21 USD | 521.21 USD |
July 2023 | 557.35 USD | 559.49 USD |
June 2023 | 538.16 USD | 540.23 USD |
May 2023 | 487.11 USD | 489.91 USD |
April 2023 | 459.33 USD | 461.97 USD |
March 2023 | 497.68 USD | 500.54 USD |
February 2023 | 480.54 USD | 484.29 USD |
January 2023 | 423.26 USD | 426.56 USD |
December 2022 | 350.87 USD | 353.61 USD |
November 2022 | 378.17 USD | 381.96 USD |
October 2022 | 336.08 USD | 339.45 USD |
September 2022 | 359.79 USD | 363.40 USD |
August 2022 | 447.79 USD | 453.18 USD |
July 2022 | 459.19 USD | 464.72 USD |
June 2022 | 379.47 USD | 384.04 USD |
May 2022 | 444.19 USD | 450.39 USD |
April 2022 | 386.84 USD | 392.24 USD |
March 2022 | 479.00 USD | 485.68 USD |
February 2022 | 451.73 USD | 458.70 USD |
January 2022 | 396.80 USD | 402.93 USD |
December 2021 | 485.83 USD | 493.33 USD |
November 2021 | 544.39 USD | 553.46 USD |
October 2021 | 516.85 USD | 525.46 USD |
September 2021 | 476.74 USD | 484.68 USD |
August 2021 | 486.22 USD | 494.93 USD |
July 2021 | 441.36 USD | 449.26 USD |
June 2021 | 366.88 USD | 373.45 USD |
May 2021 | 336.54 USD | 343.12 USD |
April 2021 | 354.45 USD | 361.38 USD |
March 2021 | 346.44 USD | 353.21 USD |
February 2021 | 366.69 USD | 374.52 USD |
January 2021 | 347.87 USD | 355.29 USD |
December 2020 | 358.58 USD | 366.23 USD |
November 2020 | 312.83 USD | 319.96 USD |
October 2020 | 312.48 USD | 319.60 USD |
September 2020 | 273.38 USD | 279.61 USD |
August 2020 | 260.70 USD | 267.13 USD |
July 2020 | 258.63 USD | 265.01 USD |
June 2020 | 231.30 USD | 237.00 USD |
May 2020 | 204.25 USD | 209.75 USD |
April 2020 | 194.67 USD | 199.91 USD |
March 2020 | 163.07 USD | 167.46 USD |
February 2020 | 154.00 USD | 158.64 USD |
January 2020 | 166.17 USD | 171.17 USD |
December 2019 | 172.82 USD | 178.02 USD |
November 2019 | 155.63 USD | 160.68 USD |
October 2019 | 145.21 USD | 149.92 USD |
September 2019 | 150.74 USD | 155.63 USD |
August 2019 | 145.47 USD | 150.56 USD |
July 2019 | 143.15 USD | 148.16 USD |
June 2019 | 131.19 USD | 135.78 USD |
May 2019 | 112.16 USD | 116.45 USD |
April 2019 | 149.98 USD | 155.71 USD |
March 2019 | 130.50 USD | 135.49 USD |
February 2019 | 128.79 USD | 134.11 USD |
January 2019 | 121.54 USD | 126.56 USD |
December 2018 | 111.64 USD | 116.25 USD |
November 2018 | 126.50 USD | 132.07 USD |
October 2018 | 113.14 USD | 118.12 USD |
September 2018 | 120.23 USD | 125.53 USD |
August 2018 | 143.21 USD | 149.87 USD |
July 2018 | 126.78 USD | 132.68 USD |
June 2018 | 127.73 USD | 133.67 USD |
May 2018 | 125.67 USD | 131.81 USD |
April 2018 | 111.64 USD | 117.10 USD |
March 2018 | 110.37 USD | 115.77 USD |
February 2018 | 111.31 USD | 117.06 USD |
January 2018 | 113.27 USD | 119.12 USD |
December 2017 | 106.85 USD | 112.36 USD |
November 2017 | 112.34 USD | 118.35 USD |
October 2017 | 115.49 USD | 121.67 USD |
September 2017 | 101.14 USD | 106.55 USD |
August 2017 | 96.00 USD | 101.32 USD |
July 2017 | 96.94 USD | 102.32 USD |
June 2017 | 91.33 USD | 96.40 USD |
May 2017 | 92.85 USD | 98.20 USD |
April 2017 | 86.51 USD | 91.50 USD |
March 2017 | 87.08 USD | 92.10 USD |
February 2017 | 83.00 USD | 87.97 USD |
January 2017 | 82.31 USD | 87.24 USD |
December 2016 | 77.30 USD | 81.93 USD |
November 2016 | 77.22 USD | 82.04 USD |
October 2016 | 74.18 USD | 78.81 USD |
September 2016 | 75.77 USD | 80.50 USD |
August 2016 | 72.03 USD | 76.72 USD |
July 2016 | 68.27 USD | 72.72 USD |
June 2016 | 64.14 USD | 68.32 USD |
May 2016 | 63.95 USD | 68.33 USD |
April 2016 | 58.42 USD | 62.42 USD |
March 2016 | 59.56 USD | 63.64 USD |
February 2016 | 55.09 USD | 59.06 USD |
January 2016 | 58.37 USD | 62.57 USD |
December 2015 | 59.43 USD | 63.71 USD |
November 2015 | 63.54 USD | 68.33 USD |
October 2015 | 58.04 USD | 62.42 USD |
September 2015 | 47.61 USD | 51.20 USD |
August 2015 | 44.54 USD | 48.09 USD |
July 2015 | 47.89 USD | 51.71 USD |
June 2015 | 46.97 USD | 50.71 USD |
May 2015 | 50.38 USD | 54.60 USD |
April 2015 | 47.83 USD | 51.83 USD |
March 2015 | 48.58 USD | 52.65 USD |
February 2015 | 48.47 USD | 52.73 USD |
January 2015 | 43.65 USD | 47.49 USD |
December 2014 | 45.72 USD | 49.74 USD |
November 2014 | 44.11 USD | 48.13 USD |
October 2014 | 40.50 USD | 44.19 USD |
September 2014 | 40.37 USD | 44.05 USD |
August 2014 | 43.64 USD | 47.78 USD |
July 2014 | 37.67 USD | 41.24 USD |
June 2014 | 38.68 USD | 42.35 USD |
May 2014 | 35.76 USD | 39.29 USD |
April 2014 | 33.76 USD | 37.10 USD |
March 2014 | 35.28 USD | 38.77 USD |
February 2014 | 32.62 USD | 35.84 USD |
January 2014 | 29.75 USD | 32.69 USD |
December 2013 | 31.54 USD | 34.66 USD |
November 2013 | 30.40 USD | 33.40 USD |
October 2013 | 28.98 USD | 31.84 USD |
September 2013 | 27.56 USD | 30.28 USD |
August 2013 | 27.87 USD | 30.62 USD |
July 2013 | 23.83 USD | 26.18 USD |
June 2013 | 21.94 USD | 24.11 USD |
May 2013 | 22.36 USD | 24.57 USD |
April 2013 | 21.95 USD | 24.12 USD |
March 2013 | 22.18 USD | 24.37 USD |
February 2013 | 22.38 USD | 24.59 USD |
January 2013 | 21.22 USD | 23.32 USD |
December 2012 | 20.28 USD | 22.28 USD |
November 2012 | 18.39 USD | 21.16 USD |
October 2012 | 16.89 USD | 19.43 USD |
September 2012 | 17.17 USD | 19.75 USD |
August 2012 | 18.74 USD | 21.56 USD |
July 2012 | 16.84 USD | 19.38 USD |
June 2012 | 17.25 USD | 19.85 USD |
May 2012 | 16.33 USD | 18.79 USD |
April 2012 | 18.01 USD | 20.72 USD |
March 2012 | 17.10 USD | 19.67 USD |
February 2012 | 16.16 USD | 18.59 USD |
January 2012 | 14.25 USD | 16.39 USD |
December 2011 | 13.10 USD | 15.07 USD |
November 2011 | 10.47 USD | 12.04 USD |
October 2011 | 10.83 USD | 12.46 USD |
September 2011 | 8.85 USD | 10.18 USD |
August 2011 | 10.98 USD | 12.63 USD |
July 2011 | 11.73 USD | 13.49 USD |
June 2011 | 13.40 USD | 15.42 USD |
May 2011 | 15.04 USD | 17.30 USD |
April 2011 | 14.76 USD | 16.98 USD |
March 2011 | 12.33 USD | 14.19 USD |
February 2011 | 13.43 USD | 15.45 USD |
January 2011 | 12.75 USD | 14.67 USD |
December 2010 | 14.36 USD | 16.52 USD |
November 2010 | 14.02 USD | 16.13 USD |
October 2010 | 13.97 USD | 16.07 USD |
September 2010 | 14.19 USD | 16.33 USD |
August 2010 | 14.26 USD | 16.41 USD |
July 2010 | 15.32 USD | 17.62 USD |
June 2010 | 15.52 USD | 17.86 USD |
May 2010 | 16.68 USD | 19.19 USD |
April 2010 | 21.43 USD | 24.65 USD |
March 2010 | 19.38 USD | 22.30 USD |
February 2010 | 17.65 USD | 20.31 USD |
January 2010 | 17.92 USD | 20.62 USD |
December 2009 | 20.83 USD | 23.97 USD |
November 2009 | 18.69 USD | 21.50 USD |
October 2009 | 17.38 USD | 19.99 USD |
September 2009 | 20.38 USD | 23.45 USD |
August 2009 | 19.58 USD | 22.53 USD |
July 2009 | 19.29 USD | 22.19 USD |
June 2009 | 19.48 USD | 22.41 USD |
May 2009 | 18.00 USD | 20.71 USD |
April 2009 | 16.08 USD | 18.50 USD |
March 2009 | 13.47 USD | 15.50 USD |
February 2009 | 11.26 USD | 12.95 USD |
January 2009 | 10.56 USD | 12.15 USD |
December 2008 | 10.96 USD | 12.61 USD |
November 2008 | 8.32 USD | 9.57 USD |
October 2008 | 14.77 USD | 16.99 USD |
September 2008 | 15.10 USD | 17.37 USD |
August 2008 | 21.14 USD | 24.32 USD |
July 2008 | 18.90 USD | 21.75 USD |
June 2008 | 18.79 USD | 21.62 USD |
May 2008 | 21.06 USD | 24.23 USD |
April 2008 | 19.90 USD | 22.90 USD |
March 2008 | 15.32 USD | 17.63 USD |
February 2008 | 14.46 USD | 16.64 USD |
January 2008 | 13.59 USD | 15.64 USD |
December 2007 | 18.66 USD | 21.47 USD |
November 2007 | 16.58 USD | 19.08 USD |
October 2007 | 19.06 USD | 21.93 USD |
September 2007 | 22.08 USD | 25.40 USD |
August 2007 | 17.80 USD | 20.48 USD |
July 2007 | 14.53 USD | 16.72 USD |
June 2007 | 15.17 USD | 17.45 USD |
May 2007 | 14.71 USD | 16.92 USD |
April 2007 | 11.86 USD | 13.64 USD |
March 2007 | 11.21 USD | 12.90 USD |
February 2007 | 11.03 USD | 12.69 USD |
January 2007 | 10.70 USD | 12.31 USD |
December 2006 | 9.66 USD | 11.11 USD |
November 2006 | 9.26 USD | 10.65 USD |
October 2006 | 8.73 USD | 10.04 USD |
September 2006 | 8.22 USD | 9.46 USD |
August 2006 | 7.88 USD | 9.06 USD |
July 2006 | 8.22 USD | 9.46 USD |
June 2006 | 10.28 USD | 11.83 USD |
May 2006 | 12.73 USD | 14.65 USD |
April 2006 | 15.88 USD | 18.27 USD |
March 2006 | 16.20 USD | 18.64 USD |
February 2006 | 14.82 USD | 17.05 USD |
January 2006 | 15.00 USD | 17.26 USD |
December 2005 | 13.03 USD | 14.99 USD |
November 2005 | 11.57 USD | 13.31 USD |
October 2005 | 11.15 USD | 12.83 USD |
September 2005 | 7.38 USD | 8.49 USD |
August 2005 | 7.00 USD | 8.05 USD |
July 2005 | 7.95 USD | 9.15 USD |
June 2005 | 7.72 USD | 8.88 USD |
May 2005 | 6.45 USD | 7.42 USD |
April 2005 | 7.00 USD | 8.05 USD |
March 2005 | 7.68 USD | 8.83 USD |
February 2005 | 5.55 USD | 6.39 USD |
January 2005 | 6.41 USD | 7.38 USD |
December 2004 | 8.08 USD | 9.30 USD |
November 2004 | 8.59 USD | 9.88 USD |
MPWR
List: Challengers
Price: 673.14USD
Dividend Yield: 0.75%
Forward Dividend Yield: 0.74%
Payout Ratio: 56.95%
Dividend Per Share: 5.00 USD
Earnings Per Share: 8.78 USD
P/E Ratio: 85.38
Exchange: NMS
Sector: Technology
Industry: Semiconductors
Volume: 484200
Ebitda: 25.1 millionMarket Capitalization: 32.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 20.56%
DGR5: 21.33%