Monolithic Power Systems, Inc. (MPWR) stock declined over -4.62%, trading at $1,575.96 on NASDAQ, down from the previous close of $1,652.35. The stock opened at $1,636.33, fluctuating between $1,559.00 and $1,636.33 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 07, 2026 | 1,636.33 | 1,636.33 | 1,559.00 | 1,575.96 | 599.3K |
| May 06, 2026 | 1,581.00 | 1,662.00 | 1,556.31 | 1,652.35 | 852.81K |
| May 05, 2026 | 1,588.94 | 1,607.87 | 1,557.05 | 1,588.12 | 679.48K |
| May 04, 2026 | 1,590.47 | 1,603.70 | 1,552.84 | 1,573.30 | 515.4K |
| Apr 30, 2026 | 1,550.00 | 1,621.91 | 1,541.61 | 1,614.41 | 1.07M |
| Apr 29, 2026 | 1,550.96 | 1,554.41 | 1,507.34 | 1,526.84 | 688K |
| Apr 28, 2026 | 1,527.32 | 1,537.74 | 1,488.03 | 1,504.08 | 636.68K |
| Apr 27, 2026 | 1,610.43 | 1,621.03 | 1,550.92 | 1,587.57 | 607.88K |
| Apr 23, 2026 | 1,550.40 | 1,597.76 | 1,533.00 | 1,592.17 | 625.06K |
| Apr 22, 2026 | 1,545.06 | 1,560.09 | 1,519.21 | 1,522.04 | 537.37K |
| Apr 21, 2026 | 1,502.26 | 1,548.17 | 1,499.60 | 1,527.95 | 551.62K |
| Apr 20, 2026 | 1,471.45 | 1,492.75 | 1,453.67 | 1,490.86 | 380.58K |
| Apr 17, 2026 | 1,437.62 | 1,479.23 | 1,420.34 | 1,468.35 | 634.91K |
| Apr 16, 2026 | 1,365.62 | 1,405.14 | 1,353.55 | 1,402.81 | 467.49K |
| Apr 14, 2026 | 1,372.49 | 1,378.55 | 1,349.01 | 1,363.42 | 539.59K |
| Apr 13, 2026 | 1,336.41 | 1,377.25 | 1,332.04 | 1,372.23 | 393.27K |
| Apr 10, 2026 | 1,339.01 | 1,370.00 | 1,339.01 | 1,353.85 | 522.06K |
| Apr 09, 2026 | 1,312.94 | 1,340.11 | 1,303.94 | 1,334.21 | 554.71K |
| Apr 08, 2026 | 1,255.26 | 1,322.62 | 1,251.98 | 1,312.94 | 999.73K |
| Apr 07, 2026 | 1,179.21 | 1,194.73 | 1,153.17 | 1,191.22 | 410.99K |
Monolithic Power Systems, Inc. engages in the design, development, marketing, and sale of semiconductor-based power electronics solutions for the computing and storage, automotive, industrial, communications, and consumer markets. The company provides direct current (DC) to DC integrated circuits (ICs) that are used to convert and control voltages of various electronic systems, such as portable electronic devices, wireless LAN access points, computers and notebooks, monitors, infotainment applications, and medical equipment. It also offers lighting control ICs for backlighting that are used in systems, which provide the light source for LCD panels in notebook computers, monitors, car navigation systems, and televisions, as well as for general illumination products. The company sells its products through third-party distributors and value-added resellers, as well as directly to original equipment manufacturers, original design manufacturers, electronic manufacturing service providers, and other end customers in China, Taiwan, Europe, South Korea, Southeast Asia, Japan, the United States, and internationally. Monolithic Power Systems, Inc. was incorporated in 1997 and is headquartered in Kirkland, Washington.
| Employees | 4017 |
| Beta | 1.49 |
| Sales or Revenue | $1.82B |
| 5Y Sales Change% | 1.929% |
| Fiscal Year Ends | December |
| Sector | Technology |
| Industry | Semiconductors |
© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep