Monolithic Power Systems, Inc. ( MPWR) - Price History
Monthly price history for MPWR (Monolithic Power Systems, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $1,478.19 | $1,478.19 |
| May 2026 | $1,566.21 | $1,566.21 |
| April 2026 | $1,614.41 | $1,614.41 |
| March 2026 | $1,093.35 | $1,093.35 |
| February 2026 | $1,140.46 | $1,142.74 |
| January 2026 | $1,121.91 | $1,124.15 |
| December 2025 | $904.55 | $906.36 |
| November 2025 | $924.75 | $928.17 |
| October 2025 | $1,001.30 | $1,005 |
| September 2025 | $917.25 | $920.64 |
| August 2025 | $831.22 | $835.76 |
| July 2025 | $707.38 | $711.24 |
| June 2025 | $727.41 | $731.38 |
| May 2025 | $656.91 | $661.90 |
| April 2025 | $588.63 | $593.10 |
| March 2025 | $575.61 | $579.98 |
| February 2025 | $604.77 | $611.01 |
| January 2025 | $630.86 | $637.37 |
| December 2024 | $585.66 | $591.70 |
| November 2024 | $560.68 | $567.64 |
| October 2024 | $749.99 | $759.30 |
| September 2024 | $913.16 | $924.50 |
| August 2024 | $921.97 | $934.68 |
| July 2024 | $851.36 | $863.09 |
| June 2024 | $810.51 | $821.68 |
| May 2024 | $724.51 | $735.63 |
| April 2024 | $659.21 | $669.33 |
| March 2024 | $667.18 | $677.42 |
| February 2024 | $707.82 | $720.04 |
| January 2024 | $592.50 | $602.72 |
| December 2023 | $620.08 | $630.78 |
| November 2023 | $538.56 | $548.72 |
| October 2023 | $433.56 | $441.74 |
| September 2023 | $453.45 | $462 |
| August 2023 | $510.40 | $521.21 |
| July 2023 | $547.89 | $559.49 |
| June 2023 | $529.03 | $540.23 |
| May 2023 | $478.84 | $489.91 |
| April 2023 | $451.53 | $461.97 |
| March 2023 | $489.23 | $500.54 |
| February 2023 | $472.39 | $484.29 |
| January 2023 | $416.08 | $426.56 |
| December 2022 | $344.92 | $353.61 |
| November 2022 | $371.75 | $381.96 |
| October 2022 | $330.38 | $339.45 |
| September 2022 | $353.69 | $363.40 |
| August 2022 | $440.19 | $453.18 |
| July 2022 | $451.40 | $464.72 |
| June 2022 | $373.04 | $384.04 |
| May 2022 | $436.66 | $450.39 |
| April 2022 | $380.28 | $392.24 |
| March 2022 | $470.87 | $485.68 |
| February 2022 | $444.06 | $458.70 |
| January 2022 | $390.07 | $402.93 |
| December 2021 | $477.59 | $493.33 |
| November 2021 | $535.15 | $553.46 |
| October 2021 | $508.08 | $525.46 |
| September 2021 | $468.65 | $484.68 |
| August 2021 | $477.97 | $494.93 |
| July 2021 | $433.87 | $449.26 |
| June 2021 | $360.66 | $373.45 |
| May 2021 | $330.83 | $343.12 |
| April 2021 | $348.44 | $361.38 |
| March 2021 | $340.56 | $353.21 |
| February 2021 | $360.47 | $374.52 |
| January 2021 | $341.96 | $355.29 |
| December 2020 | $352.50 | $366.23 |
| November 2020 | $307.52 | $319.96 |
| October 2020 | $307.18 | $319.60 |
| September 2020 | $268.74 | $279.61 |
| August 2020 | $256.28 | $267.13 |
| July 2020 | $254.24 | $265.01 |
| June 2020 | $227.37 | $237 |
| May 2020 | $200.78 | $209.75 |
| April 2020 | $191.37 | $199.91 |
| March 2020 | $160.30 | $167.46 |
| February 2020 | $151.39 | $158.64 |
| January 2020 | $163.35 | $171.17 |
| December 2019 | $169.88 | $178.02 |
| November 2019 | $152.99 | $160.68 |
| October 2019 | $142.75 | $149.92 |
| September 2019 | $148.18 | $155.63 |
| August 2019 | $143 | $150.56 |
| July 2019 | $140.72 | $148.16 |
| June 2019 | $128.96 | $135.78 |
| May 2019 | $110.26 | $116.45 |
| April 2019 | $147.43 | $155.71 |
| March 2019 | $128.29 | $135.49 |
| February 2019 | $126.60 | $134.11 |
| January 2019 | $119.48 | $126.56 |
| December 2018 | $109.74 | $116.25 |
| November 2018 | $124.35 | $132.07 |
| October 2018 | $111.22 | $118.12 |
| September 2018 | $118.19 | $125.53 |
| August 2018 | $140.78 | $149.87 |
| July 2018 | $124.63 | $132.68 |
| June 2018 | $125.56 | $133.67 |
| May 2018 | $123.53 | $131.81 |
| April 2018 | $109.75 | $117.10 |
| March 2018 | $108.50 | $115.77 |
| February 2018 | $109.43 | $117.06 |
| January 2018 | $111.35 | $119.12 |
| December 2017 | $105.03 | $112.36 |
| November 2017 | $110.44 | $118.35 |
| October 2017 | $113.53 | $121.67 |
| September 2017 | $99.42 | $106.55 |
| August 2017 | $94.37 | $101.32 |
| July 2017 | $95.30 | $102.32 |
| June 2017 | $89.78 | $96.40 |
| May 2017 | $91.27 | $98.20 |
| April 2017 | $85.04 | $91.50 |
| March 2017 | $85.60 | $92.10 |
| February 2017 | $81.59 | $87.97 |
| January 2017 | $80.91 | $87.24 |
| December 2016 | $75.98 | $81.93 |
| November 2016 | $75.91 | $82.04 |
| October 2016 | $72.92 | $78.81 |
| September 2016 | $74.48 | $80.50 |
| August 2016 | $70.80 | $76.72 |
| July 2016 | $67.11 | $72.72 |
| June 2016 | $63.05 | $68.32 |
| May 2016 | $62.86 | $68.33 |
| April 2016 | $57.42 | $62.42 |
| March 2016 | $58.55 | $63.64 |
| February 2016 | $54.16 | $59.06 |
| January 2016 | $57.37 | $62.57 |
| December 2015 | $58.42 | $63.71 |
| November 2015 | $62.46 | $68.33 |
| October 2015 | $57.06 | $62.42 |
| September 2015 | $46.80 | $51.20 |
| August 2015 | $43.79 | $48.09 |
| July 2015 | $47.08 | $51.71 |
| June 2015 | $46.17 | $50.71 |
| May 2015 | $49.53 | $54.60 |
| April 2015 | $47.02 | $51.83 |
| March 2015 | $47.76 | $52.65 |
| February 2015 | $47.65 | $52.73 |
| January 2015 | $42.91 | $47.49 |
| December 2014 | $44.94 | $49.74 |
| November 2014 | $43.36 | $48.13 |
| October 2014 | $39.81 | $44.19 |
| September 2014 | $39.68 | $44.05 |
| August 2014 | $42.90 | $47.78 |
| July 2014 | $37.03 | $41.24 |
| June 2014 | $38.02 | $42.35 |
| May 2014 | $35.15 | $39.29 |
| April 2014 | $33.19 | $37.10 |
| March 2014 | $34.68 | $38.77 |
| February 2014 | $32.06 | $35.84 |
| January 2014 | $29.24 | $32.69 |
| December 2013 | $31.01 | $34.66 |
| November 2013 | $29.88 | $33.40 |
| October 2013 | $28.48 | $31.84 |
| September 2013 | $27.09 | $30.28 |
| August 2013 | $27.39 | $30.62 |
| July 2013 | $23.42 | $26.18 |
| June 2013 | $21.57 | $24.11 |
| May 2013 | $21.98 | $24.57 |
| April 2013 | $21.58 | $24.12 |
| March 2013 | $21.80 | $24.37 |
| February 2013 | $22 | $24.59 |
| January 2013 | $20.86 | $23.32 |
| December 2012 | $19.93 | $22.28 |
| November 2012 | $18.08 | $21.16 |
| October 2012 | $16.60 | $19.43 |
| September 2012 | $16.88 | $19.75 |
| August 2012 | $18.42 | $21.56 |
| July 2012 | $16.56 | $19.38 |
| June 2012 | $16.96 | $19.85 |
| May 2012 | $16.06 | $18.79 |
| April 2012 | $17.70 | $20.72 |
| March 2012 | $16.81 | $19.67 |
| February 2012 | $15.88 | $18.59 |
| January 2012 | $14 | $16.39 |
| December 2011 | $12.88 | $15.07 |
| November 2011 | $10.29 | $12.04 |
| October 2011 | $10.65 | $12.46 |
| September 2011 | $8.70 | $10.18 |
| August 2011 | $10.79 | $12.63 |
| July 2011 | $11.53 | $13.49 |
| June 2011 | $13.18 | $15.42 |
| May 2011 | $14.78 | $17.30 |
| April 2011 | $14.51 | $16.98 |
| March 2011 | $12.12 | $14.19 |
| February 2011 | $13.20 | $15.45 |
| January 2011 | $12.53 | $14.67 |
| December 2010 | $14.12 | $16.52 |
| November 2010 | $13.78 | $16.13 |
| October 2010 | $13.73 | $16.07 |
| September 2010 | $13.95 | $16.33 |
| August 2010 | $14.02 | $16.41 |
| July 2010 | $15.06 | $17.62 |
| June 2010 | $15.26 | $17.86 |
| May 2010 | $16.40 | $19.19 |
| April 2010 | $21.06 | $24.65 |
| March 2010 | $19.05 | $22.30 |
| February 2010 | $17.35 | $20.31 |
| January 2010 | $17.62 | $20.62 |
| December 2009 | $20.48 | $23.97 |
| November 2009 | $18.37 | $21.50 |
| October 2009 | $17.08 | $19.99 |
| September 2009 | $20.04 | $23.45 |
| August 2009 | $19.25 | $22.53 |
| July 2009 | $18.96 | $22.19 |
| June 2009 | $19.15 | $22.41 |
| May 2009 | $17.70 | $20.71 |
| April 2009 | $15.81 | $18.50 |
| March 2009 | $13.24 | $15.50 |
| February 2009 | $11.06 | $12.95 |
| January 2009 | $10.38 | $12.15 |
| December 2008 | $10.77 | $12.61 |
| November 2008 | $8.18 | $9.57 |
| October 2008 | $14.52 | $16.99 |
| September 2008 | $14.84 | $17.37 |
| August 2008 | $20.78 | $24.32 |
| July 2008 | $18.58 | $21.75 |
| June 2008 | $18.47 | $21.62 |
| May 2008 | $20.70 | $24.23 |
| April 2008 | $19.57 | $22.90 |
| March 2008 | $15.06 | $17.63 |
| February 2008 | $14.22 | $16.64 |
| January 2008 | $13.36 | $15.64 |
| December 2007 | $18.34 | $21.47 |
| November 2007 | $16.30 | $19.08 |
| October 2007 | $18.74 | $21.93 |
| September 2007 | $21.70 | $25.40 |
| August 2007 | $17.50 | $20.48 |
| July 2007 | $14.29 | $16.72 |
| June 2007 | $14.91 | $17.45 |
| May 2007 | $14.46 | $16.92 |
| April 2007 | $11.65 | $13.64 |
| March 2007 | $11.02 | $12.90 |
| February 2007 | $10.84 | $12.69 |
| January 2007 | $10.52 | $12.31 |
| December 2006 | $9.49 | $11.11 |
| November 2006 | $9.10 | $10.65 |
| October 2006 | $8.58 | $10.04 |
| September 2006 | $8.08 | $9.46 |
| August 2006 | $7.74 | $9.06 |
| July 2006 | $8.08 | $9.46 |
| June 2006 | $10.11 | $11.83 |
| May 2006 | $12.52 | $14.65 |
| April 2006 | $15.61 | $18.27 |
| March 2006 | $15.93 | $18.64 |
| February 2006 | $14.57 | $17.05 |
| January 2006 | $14.75 | $17.26 |
| December 2005 | $12.81 | $14.99 |
| November 2005 | $11.37 | $13.31 |
| October 2005 | $10.96 | $12.83 |
| September 2005 | $7.25 | $8.49 |
| August 2005 | $6.88 | $8.05 |
| July 2005 | $7.82 | $9.15 |
| June 2005 | $7.59 | $8.88 |
| May 2005 | $6.34 | $7.42 |
| April 2005 | $6.88 | $8.05 |
| March 2005 | $7.54 | $8.83 |
| February 2005 | $5.46 | $6.39 |
| January 2005 | $6.31 | $7.38 |
| December 2004 | $7.95 | $9.30 |
| November 2004 | $8.44 | $9.88 |
MPWR
List: Challengers
Price: $1,478.19
52 week price:
Dividend Yield: 0.48%
5-year range yield:
Forward Dividend Yield: 0.54%
Payout Ratio: 59.59%
Payout Ratio Range:
Dividend Per Share: 8.00 USD
Earnings Per Share: 13.98 USD
P/E Ratio: 118.19
Exchange: NMS
Sector: Technology
Industry: Semiconductors
Country: United States
Volume: 484200
Ebitda: 25.1 millionMarket Capitalization: 82.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 27.72%
DGR5: 25.62%
DGR10: 23.89%