Monolithic Power Systems, Inc. ( MPWR) - Price History
Monthly price history for MPWR (Monolithic Power Systems, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $1,439.73 | $1,439.73 |
| September 2026 | $1,347.22 | $1,347.22 |
| August 2026 | $1,265.90 | $1,267.77 |
| July 2026 | $1,423.93 | $1,426.03 |
| June 2026 | $1,380.32 | $1,382.36 |
| May 2026 | $1,561.52 | $1,566.21 |
| April 2026 | $1,609.57 | $1,614.41 |
| March 2026 | $1,090.07 | $1,093.35 |
| February 2026 | $1,137.04 | $1,142.74 |
| January 2026 | $1,118.54 | $1,124.15 |
| December 2025 | $901.84 | $906.36 |
| November 2025 | $921.98 | $928.17 |
| October 2025 | $998.30 | $1,005 |
| September 2025 | $914.50 | $920.64 |
| August 2025 | $828.73 | $835.76 |
| July 2025 | $705.26 | $711.24 |
| June 2025 | $725.23 | $731.38 |
| May 2025 | $654.94 | $661.90 |
| April 2025 | $586.86 | $593.10 |
| March 2025 | $573.88 | $579.98 |
| February 2025 | $602.96 | $611.01 |
| January 2025 | $628.97 | $637.37 |
| December 2024 | $583.90 | $591.70 |
| November 2024 | $559 | $567.64 |
| October 2024 | $747.74 | $759.30 |
| September 2024 | $910.43 | $924.50 |
| August 2024 | $919.21 | $934.68 |
| July 2024 | $848.80 | $863.09 |
| June 2024 | $808.08 | $821.68 |
| May 2024 | $722.34 | $735.63 |
| April 2024 | $657.24 | $669.33 |
| March 2024 | $665.18 | $677.42 |
| February 2024 | $705.70 | $720.04 |
| January 2024 | $590.72 | $602.72 |
| December 2023 | $618.22 | $630.78 |
| November 2023 | $536.95 | $548.72 |
| October 2023 | $432.26 | $441.74 |
| September 2023 | $452.09 | $462 |
| August 2023 | $508.88 | $521.21 |
| July 2023 | $546.25 | $559.49 |
| June 2023 | $527.44 | $540.23 |
| May 2023 | $477.41 | $489.91 |
| April 2023 | $450.18 | $461.97 |
| March 2023 | $487.77 | $500.54 |
| February 2023 | $470.97 | $484.29 |
| January 2023 | $414.83 | $426.56 |
| December 2022 | $343.88 | $353.61 |
| November 2022 | $370.64 | $381.96 |
| October 2022 | $329.39 | $339.45 |
| September 2022 | $352.63 | $363.40 |
| August 2022 | $438.88 | $453.18 |
| July 2022 | $450.05 | $464.72 |
| June 2022 | $371.92 | $384.04 |
| May 2022 | $435.35 | $450.39 |
| April 2022 | $379.14 | $392.24 |
| March 2022 | $469.46 | $485.68 |
| February 2022 | $442.73 | $458.70 |
| January 2022 | $388.90 | $402.93 |
| December 2021 | $476.16 | $493.33 |
| November 2021 | $533.55 | $553.46 |
| October 2021 | $506.56 | $525.46 |
| September 2021 | $467.24 | $484.68 |
| August 2021 | $476.54 | $494.93 |
| July 2021 | $432.57 | $449.26 |
| June 2021 | $359.58 | $373.45 |
| May 2021 | $329.84 | $343.12 |
| April 2021 | $347.40 | $361.38 |
| March 2021 | $339.54 | $353.21 |
| February 2021 | $359.39 | $374.52 |
| January 2021 | $340.94 | $355.29 |
| December 2020 | $351.44 | $366.23 |
| November 2020 | $306.60 | $319.96 |
| October 2020 | $306.26 | $319.60 |
| September 2020 | $267.94 | $279.61 |
| August 2020 | $255.51 | $267.13 |
| July 2020 | $253.48 | $265.01 |
| June 2020 | $226.69 | $237 |
| May 2020 | $200.18 | $209.75 |
| April 2020 | $190.79 | $199.91 |
| March 2020 | $159.82 | $167.46 |
| February 2020 | $150.94 | $158.64 |
| January 2020 | $162.86 | $171.17 |
| December 2019 | $169.38 | $178.02 |
| November 2019 | $152.54 | $160.68 |
| October 2019 | $142.32 | $149.92 |
| September 2019 | $147.74 | $155.63 |
| August 2019 | $142.57 | $150.56 |
| July 2019 | $140.30 | $148.16 |
| June 2019 | $128.58 | $135.78 |
| May 2019 | $109.93 | $116.45 |
| April 2019 | $146.99 | $155.71 |
| March 2019 | $127.90 | $135.49 |
| February 2019 | $126.22 | $134.11 |
| January 2019 | $119.12 | $126.56 |
| December 2018 | $109.42 | $116.25 |
| November 2018 | $123.98 | $132.07 |
| October 2018 | $110.88 | $118.12 |
| September 2018 | $117.84 | $125.53 |
| August 2018 | $140.36 | $149.87 |
| July 2018 | $124.26 | $132.68 |
| June 2018 | $125.18 | $133.67 |
| May 2018 | $123.16 | $131.81 |
| April 2018 | $109.42 | $117.10 |
| March 2018 | $108.18 | $115.77 |
| February 2018 | $109.10 | $117.06 |
| January 2018 | $111.02 | $119.12 |
| December 2017 | $104.72 | $112.36 |
| November 2017 | $110.10 | $118.35 |
| October 2017 | $113.19 | $121.67 |
| September 2017 | $99.13 | $106.55 |
| August 2017 | $94.08 | $101.32 |
| July 2017 | $95.01 | $102.32 |
| June 2017 | $89.52 | $96.40 |
| May 2017 | $91 | $98.20 |
| April 2017 | $84.79 | $91.50 |
| March 2017 | $85.35 | $92.10 |
| February 2017 | $81.34 | $87.97 |
| January 2017 | $80.67 | $87.24 |
| December 2016 | $75.76 | $81.93 |
| November 2016 | $75.68 | $82.04 |
| October 2016 | $72.70 | $78.81 |
| September 2016 | $74.26 | $80.50 |
| August 2016 | $70.59 | $76.72 |
| July 2016 | $66.91 | $72.72 |
| June 2016 | $62.86 | $68.32 |
| May 2016 | $62.67 | $68.33 |
| April 2016 | $57.25 | $62.42 |
| March 2016 | $58.37 | $63.64 |
| February 2016 | $53.99 | $59.06 |
| January 2016 | $57.20 | $62.57 |
| December 2015 | $58.24 | $63.71 |
| November 2015 | $62.27 | $68.33 |
| October 2015 | $56.89 | $62.42 |
| September 2015 | $46.66 | $51.20 |
| August 2015 | $43.65 | $48.09 |
| July 2015 | $46.94 | $51.71 |
| June 2015 | $46.03 | $50.71 |
| May 2015 | $49.38 | $54.60 |
| April 2015 | $46.87 | $51.83 |
| March 2015 | $47.62 | $52.65 |
| February 2015 | $47.50 | $52.73 |
| January 2015 | $42.78 | $47.49 |
| December 2014 | $44.81 | $49.74 |
| November 2014 | $43.23 | $48.13 |
| October 2014 | $39.69 | $44.19 |
| September 2014 | $39.56 | $44.05 |
| August 2014 | $42.77 | $47.78 |
| July 2014 | $36.92 | $41.24 |
| June 2014 | $37.91 | $42.35 |
| May 2014 | $35.04 | $39.29 |
| April 2014 | $33.09 | $37.10 |
| March 2014 | $34.58 | $38.77 |
| February 2014 | $31.97 | $35.84 |
| January 2014 | $29.16 | $32.69 |
| December 2013 | $30.92 | $34.66 |
| November 2013 | $29.79 | $33.40 |
| October 2013 | $28.40 | $31.84 |
| September 2013 | $27.01 | $30.28 |
| August 2013 | $27.31 | $30.62 |
| July 2013 | $23.35 | $26.18 |
| June 2013 | $21.50 | $24.11 |
| May 2013 | $21.92 | $24.57 |
| April 2013 | $21.51 | $24.12 |
| March 2013 | $21.74 | $24.37 |
| February 2013 | $21.93 | $24.59 |
| January 2013 | $20.80 | $23.32 |
| December 2012 | $19.87 | $22.28 |
| November 2012 | $18.02 | $21.16 |
| October 2012 | $16.55 | $19.43 |
| September 2012 | $16.82 | $19.75 |
| August 2012 | $18.37 | $21.56 |
| July 2012 | $16.51 | $19.38 |
| June 2012 | $16.91 | $19.85 |
| May 2012 | $16.01 | $18.79 |
| April 2012 | $17.65 | $20.72 |
| March 2012 | $16.76 | $19.67 |
| February 2012 | $15.84 | $18.59 |
| January 2012 | $13.96 | $16.39 |
| December 2011 | $12.84 | $15.07 |
| November 2011 | $10.26 | $12.04 |
| October 2011 | $10.61 | $12.46 |
| September 2011 | $8.67 | $10.18 |
| August 2011 | $10.76 | $12.63 |
| July 2011 | $11.49 | $13.49 |
| June 2011 | $13.14 | $15.42 |
| May 2011 | $14.74 | $17.30 |
| April 2011 | $14.46 | $16.98 |
| March 2011 | $12.09 | $14.19 |
| February 2011 | $13.16 | $15.45 |
| January 2011 | $12.50 | $14.67 |
| December 2010 | $14.07 | $16.52 |
| November 2010 | $13.74 | $16.13 |
| October 2010 | $13.69 | $16.07 |
| September 2010 | $13.91 | $16.33 |
| August 2010 | $13.98 | $16.41 |
| July 2010 | $15.01 | $17.62 |
| June 2010 | $15.21 | $17.86 |
| May 2010 | $16.35 | $19.19 |
| April 2010 | $21 | $24.65 |
| March 2010 | $19 | $22.30 |
| February 2010 | $17.30 | $20.31 |
| January 2010 | $17.56 | $20.62 |
| December 2009 | $20.42 | $23.97 |
| November 2009 | $18.32 | $21.50 |
| October 2009 | $17.03 | $19.99 |
| September 2009 | $19.98 | $23.45 |
| August 2009 | $19.19 | $22.53 |
| July 2009 | $18.90 | $22.19 |
| June 2009 | $19.09 | $22.41 |
| May 2009 | $17.64 | $20.71 |
| April 2009 | $15.76 | $18.50 |
| March 2009 | $13.20 | $15.50 |
| February 2009 | $11.03 | $12.95 |
| January 2009 | $10.35 | $12.15 |
| December 2008 | $10.74 | $12.61 |
| November 2008 | $8.15 | $9.57 |
| October 2008 | $14.47 | $16.99 |
| September 2008 | $14.80 | $17.37 |
| August 2008 | $20.72 | $24.32 |
| July 2008 | $18.53 | $21.75 |
| June 2008 | $18.42 | $21.62 |
| May 2008 | $20.64 | $24.23 |
| April 2008 | $19.51 | $22.90 |
| March 2008 | $15.02 | $17.63 |
| February 2008 | $14.18 | $16.64 |
| January 2008 | $13.32 | $15.64 |
| December 2007 | $18.29 | $21.47 |
| November 2007 | $16.25 | $19.08 |
| October 2007 | $18.68 | $21.93 |
| September 2007 | $21.64 | $25.40 |
| August 2007 | $17.45 | $20.48 |
| July 2007 | $14.24 | $16.72 |
| June 2007 | $14.86 | $17.45 |
| May 2007 | $14.41 | $16.92 |
| April 2007 | $11.62 | $13.64 |
| March 2007 | $10.99 | $12.90 |
| February 2007 | $10.81 | $12.69 |
| January 2007 | $10.49 | $12.31 |
| December 2006 | $9.46 | $11.11 |
| November 2006 | $9.07 | $10.65 |
| October 2006 | $8.55 | $10.04 |
| September 2006 | $8.06 | $9.46 |
| August 2006 | $7.72 | $9.06 |
| July 2006 | $8.06 | $9.46 |
| June 2006 | $10.08 | $11.83 |
| May 2006 | $12.48 | $14.65 |
| April 2006 | $15.56 | $18.27 |
| March 2006 | $15.88 | $18.64 |
| February 2006 | $14.52 | $17.05 |
| January 2006 | $14.70 | $17.26 |
| December 2005 | $12.77 | $14.99 |
| November 2005 | $11.34 | $13.31 |
| October 2005 | $10.93 | $12.83 |
| September 2005 | $7.23 | $8.49 |
| August 2005 | $6.86 | $8.05 |
| July 2005 | $7.80 | $9.15 |
| June 2005 | $7.56 | $8.88 |
| May 2005 | $6.32 | $7.42 |
| April 2005 | $6.86 | $8.05 |
| March 2005 | $7.52 | $8.83 |
| February 2005 | $5.44 | $6.39 |
| January 2005 | $6.29 | $7.38 |
| December 2004 | $7.92 | $9.30 |
| November 2004 | $8.42 | $9.88 |
MPWR
List: Challengers
Price: $1,439.73
52 week price:
Dividend Yield: 0.58%
5-year range yield:
Forward Dividend Yield: 0.56%
Payout Ratio: 59.59%
Payout Ratio Range:
Dividend Per Share: 8.00 USD
Earnings Per Share: 16.29 USD
P/E Ratio: 81.95
Exchange: NMS
Sector: Technology
Industry: Semiconductors
Country: United States
Volume: 484200
Ebitda: 25.1 millionMarket Capitalization: 60.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 27.70%
DGR5: 25.61%
DGR10: 23.53%