Monolithic Power Systems, Inc. - Price History

Monthly price history for MPWR (Monolithic Power Systems, Inc.)

DateAdjusted priceReal 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

52 week price:
381.00
778.15

Dividend Yield: 0.75%

5-year range yield:
0.49%
1.21%

Forward Dividend Yield: 0.74%

Payout Ratio: 56.95%

Payout Ratio Range:
21.14%
106.67%

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 million

Market Capitalization: 32.5 billion

Average Dividend Frequency: 4

Years Paying Dividends: 11

DGR3: 20.56%

DGR5: 21.33%

Links: