Monolithic Power Systems, Inc.
MPWRNASDAQTechnology● Active
$1,481.05
$-171.55(-10.38%)
Market Cap$72.8B
P/E Ratio—
52W High$1714.09
52W Low$670
Monolithic Power Systems, Inc.（MPWR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mpwr · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$1,714.09
May 26, 2026
-13.6% from here
5-Year Low5Y
$301.69
Oct 13, 2022
+390.9% from low
IPO Priceadj.
$9.84
Nov 19, 2004
+15.0K% since IPO
1 Year Ago
$706.28
Jun 9, 2025
+109.7% in 1Y
5 Years Ago
$338.66
Jun 8, 2021
+337.3% in 5Y
10 Years Ago
$70.63
Jun 8, 2016
+2.0K% in 10Y
Historical Price Data · MPWR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $1,591.25 | $1,599.99 | $1,473.95 | $1,481.05 | $1,481.05 | 1.4M | -6.93% |
| Jun 4, 2026 | $1,630.04 | $1,666.69 | $1,591.64 | $1,652.60 | $1,652.60 | 679K | +1.38% |
| Jun 3, 2026 | $1,647.51 | $1,697.35 | $1,617.83 | $1,689.89 | $1,689.89 | 444K | +2.57% |
| Jun 2, 2026 | $1,572.00 | $1,627.85 | $1,558.11 | $1,624.99 | $1,624.99 | 693K | +3.37% |
| Jun 1, 2026 | $1,536.08 | $1,569.99 | $1,508.24 | $1,542.39 | $1,542.39 | 593K | +0.41% |
| May 29, 2026 | $1,645.00 | $1,657.00 | $1,556.77 | $1,566.21 | $1,566.21 | 1.2M | -4.79% |
| May 28, 2026 | $1,616.93 | $1,656.78 | $1,575.00 | $1,633.17 | $1,633.17 | 501K | +1.00% |
| May 27, 2026 | $1,707.62 | $1,707.62 | $1,592.76 | $1,620.17 | $1,620.17 | 860K | -5.12% |
| May 26, 2026 | $1,650.49 | $1,714.09 | $1,622.10 | $1,662.98 | $1,662.98 | 822K | +0.76% |
| May 22, 2026 | $1,579.62 | $1,596.75 | $1,560.00 | $1,589.81 | $1,589.81 | 477K | +0.65% |
| May 21, 2026 | $1,535.80 | $1,562.49 | $1,516.01 | $1,561.25 | $1,561.25 | 450K | +1.66% |
| May 20, 2026 | $1,492.37 | $1,555.55 | $1,481.07 | $1,553.27 | $1,553.27 | 753K | +4.08% |
| May 19, 2026 | $1,434.91 | $1,493.14 | $1,412.89 | $1,468.11 | $1,468.11 | 640K | +2.31% |
| May 18, 2026 | $1,563.28 | $1,579.99 | $1,458.44 | $1,486.33 | $1,486.33 | 807K | -4.92% |
| May 15, 2026 | $1,562.55 | $1,587.74 | $1,548.61 | $1,550.02 | $1,550.02 | 685K | -0.80% |
| May 14, 2026 | $1,639.85 | $1,644.90 | $1,601.00 | $1,613.97 | $1,613.97 | 374K | -1.58% |
| May 13, 2026 | $1,631.20 | $1,675.42 | $1,614.00 | $1,650.35 | $1,650.35 | 627K | +1.17% |
| May 12, 2026 | $1,619.54 | $1,622.01 | $1,538.25 | $1,599.52 | $1,599.52 | 732K | -1.24% |
| May 11, 2026 | $1,594.49 | $1,663.99 | $1,585.00 | $1,661.10 | $1,661.10 | 527K | +4.18% |
| May 8, 2026 | $1,608.64 | $1,617.05 | $1,581.94 | $1,600.84 | $1,600.84 | 687K | -0.48% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · MPWR
Jan 1 → Dec 31 · 6 years2026+59.7%$927.61 → $1481.05
+59.7%
2025+50.0%$604.09 → $906.36
+50.0%
2024-4.6%$620.50 → $591.70
-4.6%
2023+75.4%$359.65 → $630.78
+75.4%
2022-28.1%$491.79 → $353.61
-28.1%
2021+44.7%$340.95 → $493.33
+44.7%
Best Year2023 · +75.4%
Worst Year2022 · -28.1%
Positive Years4 / 6
Avg Annual Return+32.8%
6Y Total Return+334.4%
6Y CAGR~+27.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in MPWR?
If you invested $1,000 in MPWR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$20,969
Total Return+1996.9%
CAGR~+35.6% / yr
Profit+$19,969
Based on Jun 8, 2016 · $70.63Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Monolithic Power Systems, Inc.（MPWR）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1,481.05。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MPWR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MPWR 历史股价FMP 日线复权 OHLCV