Monolithic Power Systems, Inc.
MPWR Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of MPWR by members of U.S. Congress
MPWR Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
MPWR Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
MPWR Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in MPWR holdings by institutional investors
Quarterly net insider trading by MPWR's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
Former government officials who have lobbied for MPWR
MPWR Estimated quarterly lobbying spending
MPWR Revenue by Segment or Geography
By Segment
By Geography
MPWR Income Statement
MPWR Balance Sheet
MPWR Cash Flow
U.S. Patents
New MPWR patent grants
-
Patent Title: Clock circuit and control method thereof Jun. 12, 2018
-
Patent Title: Switch mode power supply supporting both a bi-directional converter of a first configuration and that of a second configuration Jun. 12, 2018
-
Patent Title: Single inductor dual output voltage converter and the method thereof Jun. 12, 2018
-
Patent Title: Buck-boost converter, the control circuit and the method thereof May. 08, 2018
-
Patent Title: Magnetic angular sensing system with side-shaft mounted sensor and the method thereof Apr. 17, 2018
-
Patent Title: Method for fabricating ldmos with reduced source region Apr. 10, 2018
-
Patent Title: Ac switch circuit and associated control method Apr. 03, 2018
-
Patent Title: Method for fabricating ldmos using cmp technology Apr. 03, 2018
-
Patent Title: Highly scalable multiphase power supply with constant on-time dc-dc converters Mar. 06, 2018
-
Patent Title: Esd protection circuit with false triggering prevention Feb. 13, 2018
-
Patent Title: Manufacturing method of selectively etched dmos body pickup Feb. 13, 2018
-
Patent Title: Lateral dmos and the method for forming thereof Feb. 13, 2018
-
Patent Title: Current sense circuit with adaptive common mode voltage adjust and associated method thereof Jan. 30, 2018
-
Patent Title: Smart switch for connecting an input power supply to a load Jan. 16, 2018
-
Patent Title: Variable reference signal generator used with switching mode power supply and the method thereof Dec. 12, 2017
-
Patent Title: Electronic device with substrate current management Dec. 05, 2017
-
Patent Title: Methods for sensing current in a switching regulator Nov. 14, 2017
-
Patent Title: Current detection and averaging circuit for switching power supplies with a half-bridge switch circuit topology Nov. 07, 2017
-
Patent Title: Frequency jittering control circuit and the method thereof Oct. 10, 2017
-
Patent Title: Multi-phase voltage converter with fault instruction circuit Oct. 03, 2017
-
Patent Title: Voltage control circuit for memory cell and the method thereof Oct. 03, 2017
-
Patent Title: Semiconductor device having conductive bump with improved reliability Sep. 19, 2017
-
Patent Title: Copper structures with intermetallic coating for integrated circuit chips Sep. 05, 2017
-
Patent Title: Current balance circuit and the method thereof Aug. 15, 2017
-
Patent Title: Digitally calibrated voltage regulators for power management Jun. 20, 2017
-
Patent Title: Switching controller with reduced inductor peak-to-peak ripple current variation May. 23, 2017
-
Patent Title: Digital isolator and the method thereof Apr. 11, 2017
-
Patent Title: Switching circuit and the method thereof Mar. 14, 2017
-
Patent Title: Switching converter and associated discharge method Mar. 07, 2017
-
Patent Title: Schottky diodes with mesh style region and associated methods Feb. 28, 2017
-
Patent Title: Digitally calibrated voltage regulators for power management Jan. 10, 2017
-
Patent Title: Method for fabricating low-cost isolated resurf ldmos and associated bcd manufacturing process Nov. 22, 2016
-
Patent Title: Voltage regulator with hybrid adaptive voltage position and control method thereof Oct. 18, 2016
-
Patent Title: Offline power converter and the method thereof Oct. 18, 2016
-
Patent Title: Monolithic integrated circuit switch device with output current balancing for parallel-connection Oct. 11, 2016
-
Patent Title: Smps with adaptive cot control and method thereof Oct. 11, 2016
-
Patent Title: Multi-phase smps with loop phase clocks and control method thereof Aug. 02, 2016
-
Patent Title: High voltage analog switch Jul. 26, 2016
-
Patent Title: Smps with output ripple reduction control and method thereof Jul. 05, 2016
-
Patent Title: Bootstrap refresh control circuit, power converter and associated method Apr. 12, 2016
-
Patent Title: Constant on-time switching converter with internal ramp compensation and control method thereof Feb. 23, 2016
-
Patent Title: Short protection circuit for power switch and associated protection method Feb. 16, 2016
-
Patent Title: Power converter with active bleeding and ramp up-down delay and the method thereof Jan. 26, 2016
-
Patent Title: High voltage circuit layout structure Jan. 05, 2016
-
Patent Title: High voltage pmos and the method for forming thereof Dec. 22, 2015
-
Patent Title: Current detection and emulation circuit, and method thereof Nov. 10, 2015
-
Patent Title: High side dmos and the method for forming thereof Oct. 13, 2015
-
Patent Title: Power converter with voltage window and the method thereof Jul. 28, 2015
-
Patent Title: Fixed operating frequency inverter for cold cathode fluorescent lamp having strike frequency adjusted by voltage to current phase relationship Apr. 09, 2013
-
Patent Title: Close-loop class-d audio amplifier and control method thereof Oct. 18, 2011
Government Contracts
Federal grants, loans, and purchases
Government Contracts
Estimated quarterly amount awarded to MPWR from public contracts
MPWR News
Recent insights relating to MPWR
CNBC Recommendations
Recent picks made for MPWR stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in MPWR
MPWR Analyst Ratings
MPWR Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
MPWR Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $MPWR stock a Buy, Sell, or Hold?
- What is the price target for $MPWR stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
MPWR Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $MPWR stock?
- Who owns the most shares of $MPWR stock?
- What funds own $MPWR stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
MPWR Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view MPWR Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About MPWR
Monolithic Power Systems is a power chipmaker specializing in voltage regulators. Its mission is to reduce total energy consumption in end systems to improve performance and save customers cost. It serves the data center, automotive, industrial, communications, and consumer end markets. MPS uses a fabless manufacturing model, partnering with third-party chip foundries to host its proprietary BCD process technology.
- Address West Palm Beach, FL
- Market Cap 66.6 billion
- Employees 4,501
- Industrial Classification Semiconductors & Related Devices
Monolithic Power Systems, Inc. (MPWR) Historical Stock Prices
Monolithic Power Systems, Inc. (MPWR) closed at $1,355.47 on September 23, 2026. Over the past year its adjusted close ranged from $852.69 to $1,687.45. Daily prices go back to January 2, 2014, 3,200 trading days in all.
- 1 month+5.48%
- 3 months-5.40%
- Year to date+50.04%
- 1 year+49.25%
- 3 years+208.44%
- 5 years+171.33%
- Max+4,355.41%
See every congressional and insider trade on the MPWR price chart
Quiver Premium charts MPWR's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,367.08 | 1,371.66 | 1,302.10 | 1,355.47 | 1,355.47 | 767,407 |
| Sep 22, 2026 | 1,278.08 | 1,387.45 | 1,271.03 | 1,380.62 | 1,380.62 | 1,535,211 |
| Sep 21, 2026 | 1,243.25 | 1,283.83 | 1,217.24 | 1,277.68 | 1,277.68 | 1,030,120 |
| Sep 18, 2026 | 1,185.52 | 1,221.51 | 1,176.21 | 1,217.80 | 1,217.80 | 1,427,382 |
| Sep 17, 2026 | 1,183.15 | 1,184.15 | 1,146.40 | 1,169.58 | 1,169.58 | 950,234 |
| Sep 16, 2026 | 1,157.42 | 1,176.05 | 1,133.83 | 1,147.61 | 1,147.61 | 625,211 |
| Sep 15, 2026 | 1,164.97 | 1,171.18 | 1,136.65 | 1,142.46 | 1,142.46 | 557,090 |
| Sep 14, 2026 | 1,184.43 | 1,185.88 | 1,141.38 | 1,143.24 | 1,143.24 | 984,700 |
| Sep 11, 2026 | 1,200.80 | 1,241.04 | 1,194.47 | 1,234.46 | 1,234.46 | 555,184 |
| Sep 10, 2026 | 1,184.85 | 1,205.19 | 1,175.95 | 1,186.08 | 1,186.08 | 625,369 |
| Sep 9, 2026 | 1,206.70 | 1,228.82 | 1,198.17 | 1,203.75 | 1,203.75 | 508,493 |
| Sep 8, 2026 | 1,230.64 | 1,243.09 | 1,211.22 | 1,218.50 | 1,218.50 | 763,467 |
| Sep 4, 2026 | 1,239.13 | 1,239.13 | 1,206.55 | 1,223.86 | 1,223.86 | 625,898 |
| Sep 3, 2026 | 1,200.70 | 1,225.00 | 1,189.49 | 1,213.65 | 1,213.65 | 413,703 |
| Sep 2, 2026 | 1,224.92 | 1,245.23 | 1,211.73 | 1,219.36 | 1,219.36 | 405,205 |
| Sep 1, 2026 | 1,245.11 | 1,250.00 | 1,211.86 | 1,225.96 | 1,225.96 | 758,060 |
| Aug 31, 2026 | 1,261.90 | 1,279.00 | 1,253.00 | 1,267.77 | 1,267.77 | 689,203 |
| Aug 28, 2026 | 1,306.03 | 1,306.03 | 1,254.01 | 1,256.26 | 1,256.26 | 709,349 |
| Aug 27, 2026 | 1,319.75 | 1,332.00 | 1,290.86 | 1,311.08 | 1,311.08 | 459,325 |
| Aug 26, 2026 | 1,301.04 | 1,311.02 | 1,284.56 | 1,303.88 | 1,303.88 | 255,715 |
| Aug 25, 2026 | 1,310.06 | 1,322.99 | 1,291.54 | 1,304.15 | 1,304.15 | 359,622 |
| Aug 24, 2026 | 1,298.38 | 1,305.64 | 1,255.56 | 1,285.03 | 1,285.03 | 897,888 |
| Aug 21, 2026 | 1,321.13 | 1,337.70 | 1,297.30 | 1,316.28 | 1,316.28 | 529,769 |
| Aug 20, 2026 | 1,311.34 | 1,327.00 | 1,295.02 | 1,310.60 | 1,310.60 | 437,133 |
| Aug 19, 2026 | 1,321.12 | 1,335.19 | 1,267.77 | 1,300.14 | 1,300.14 | 710,871 |
| Aug 18, 2026 | 1,365.44 | 1,376.53 | 1,303.22 | 1,333.18 | 1,333.18 | 1,144,286 |
| Aug 17, 2026 | 1,418.01 | 1,448.76 | 1,411.60 | 1,415.99 | 1,415.99 | 542,867 |
| Aug 14, 2026 | 1,360.00 | 1,404.14 | 1,355.11 | 1,402.01 | 1,402.01 | 440,360 |
| Aug 13, 2026 | 1,421.44 | 1,438.38 | 1,358.00 | 1,362.55 | 1,362.55 | 506,489 |
| Aug 12, 2026 | 1,451.18 | 1,464.99 | 1,423.10 | 1,425.01 | 1,425.01 | 623,143 |
| Aug 11, 2026 | 1,413.78 | 1,431.63 | 1,383.63 | 1,402.11 | 1,402.11 | 413,747 |
| Aug 10, 2026 | 1,428.22 | 1,430.00 | 1,379.17 | 1,381.10 | 1,381.10 | 493,700 |
| Aug 7, 2026 | 1,385.97 | 1,417.09 | 1,370.95 | 1,401.54 | 1,401.54 | 605,861 |
| Aug 6, 2026 | 1,313.25 | 1,415.37 | 1,305.13 | 1,359.08 | 1,359.08 | 629,598 |
| Aug 5, 2026 | 1,320.01 | 1,358.61 | 1,308.45 | 1,345.45 | 1,345.45 | 705,010 |
| Aug 4, 2026 | 1,402.10 | 1,425.99 | 1,333.32 | 1,335.03 | 1,335.03 | 1,228,391 |
| Aug 3, 2026 | 1,417.78 | 1,421.61 | 1,305.01 | 1,344.37 | 1,344.37 | 1,215,536 |
| Jul 31, 2026 | 1,499.00 | 1,568.21 | 1,405.96 | 1,426.03 | 1,426.03 | 1,545,868 |
| Jul 30, 2026 | 1,290.97 | 1,339.99 | 1,290.63 | 1,316.18 | 1,316.18 | 1,722,563 |
| Jul 29, 2026 | 1,263.27 | 1,327.31 | 1,240.02 | 1,248.76 | 1,248.76 | 1,183,857 |
| Jul 28, 2026 | 1,283.77 | 1,313.74 | 1,253.70 | 1,282.01 | 1,282.01 | 1,008,074 |
| Jul 27, 2026 | 1,340.00 | 1,364.85 | 1,284.82 | 1,339.08 | 1,339.08 | 848,886 |
| Jul 24, 2026 | 1,373.81 | 1,385.74 | 1,318.72 | 1,333.81 | 1,333.81 | 805,477 |
| Jul 23, 2026 | 1,359.81 | 1,409.99 | 1,359.59 | 1,397.15 | 1,397.15 | 702,965 |
| Jul 22, 2026 | 1,353.93 | 1,419.92 | 1,350.49 | 1,398.45 | 1,398.45 | 607,536 |
| Jul 21, 2026 | 1,385.82 | 1,396.00 | 1,364.62 | 1,383.26 | 1,383.26 | 986,535 |
| Jul 20, 2026 | 1,332.96 | 1,371.16 | 1,323.75 | 1,328.80 | 1,328.80 | 784,931 |
| Jul 17, 2026 | 1,245.79 | 1,342.81 | 1,231.00 | 1,312.00 | 1,312.00 | 1,054,963 |
| Jul 16, 2026 | 1,318.03 | 1,332.44 | 1,284.21 | 1,305.65 | 1,305.65 | 933,528 |
| Jul 15, 2026 | 1,406.04 | 1,406.04 | 1,310.12 | 1,352.66 | 1,352.66 | 754,052 |
| Jul 14, 2026 | 1,367.67 | 1,401.29 | 1,345.01 | 1,376.41 | 1,376.41 | 786,153 |
| Jul 13, 2026 | 1,307.17 | 1,317.79 | 1,277.64 | 1,291.38 | 1,291.38 | 827,268 |
| Jul 10, 2026 | 1,335.76 | 1,364.03 | 1,316.21 | 1,352.74 | 1,352.74 | 577,563 |
| Jul 9, 2026 | 1,399.20 | 1,407.09 | 1,360.33 | 1,374.13 | 1,374.13 | 886,483 |
| Jul 8, 2026 | 1,264.23 | 1,329.16 | 1,260.57 | 1,315.51 | 1,315.51 | 703,381 |
| Jul 7, 2026 | 1,274.59 | 1,299.30 | 1,232.04 | 1,272.81 | 1,272.81 | 1,210,126 |
| Jul 6, 2026 | 1,325.74 | 1,371.37 | 1,305.01 | 1,346.13 | 1,346.13 | 857,610 |
| Jul 2, 2026 | 1,332.85 | 1,382.92 | 1,258.66 | 1,288.16 | 1,288.16 | 1,214,807 |
| Jul 1, 2026 | 1,344.89 | 1,386.60 | 1,328.66 | 1,331.73 | 1,331.73 | 1,515,748 |
| Jun 30, 2026$2 dividend | 1,325.90 | 1,388.53 | 1,322.39 | 1,382.36 | 1,382.36 | 1,708,917 |
| Jun 29, 2026 | 1,328.39 | 1,342.13 | 1,276.22 | 1,312.77 | 1,310.87 | 1,051,066 |
| Jun 26, 2026 | 1,357.45 | 1,373.91 | 1,301.44 | 1,313.32 | 1,311.42 | 3,481,725 |
| Jun 25, 2026 | 1,495.17 | 1,510.76 | 1,373.82 | 1,438.30 | 1,436.22 | 1,004,903 |
| Jun 24, 2026 | 1,423.02 | 1,446.96 | 1,392.50 | 1,434.95 | 1,432.88 | 865,557 |
| Jun 23, 2026 | 1,443.04 | 1,486.92 | 1,403.36 | 1,423.76 | 1,421.70 | 1,636,567 |
| Jun 22, 2026 | 1,592.69 | 1,594.81 | 1,506.37 | 1,537.88 | 1,535.66 | 1,109,278 |
| Jun 18, 2026 | 1,529.24 | 1,581.04 | 1,515.62 | 1,563.70 | 1,561.44 | 1,935,562 |
| Jun 17, 2026 | 1,545.56 | 1,548.00 | 1,435.83 | 1,448.21 | 1,446.12 | 1,111,854 |
| Jun 16, 2026 | 1,650.88 | 1,656.22 | 1,496.52 | 1,498.77 | 1,496.61 | 1,039,737 |
| Jun 15, 2026 | 1,652.56 | 1,666.64 | 1,605.01 | 1,652.29 | 1,649.90 | 761,343 |
| Jun 12, 2026 | 1,592.21 | 1,598.42 | 1,558.19 | 1,577.32 | 1,575.04 | 567,710 |
| Jun 11, 2026 | 1,523.44 | 1,593.77 | 1,506.82 | 1,589.55 | 1,587.25 | 897,138 |
| Jun 10, 2026 | 1,510.76 | 1,563.37 | 1,468.50 | 1,473.04 | 1,470.91 | 737,333 |
| Jun 9, 2026 | 1,597.51 | 1,627.64 | 1,405.00 | 1,531.98 | 1,529.77 | 985,916 |
| Jun 8, 2026 | 1,559.67 | 1,584.36 | 1,518.34 | 1,559.18 | 1,556.93 | 870,854 |
| Jun 5, 2026 | 1,591.25 | 1,599.99 | 1,473.95 | 1,481.05 | 1,478.91 | 1,369,017 |
| Jun 4, 2026 | 1,630.04 | 1,666.69 | 1,591.64 | 1,652.60 | 1,650.21 | 679,218 |
| Jun 3, 2026 | 1,647.51 | 1,697.35 | 1,617.83 | 1,689.89 | 1,687.45 | 443,731 |
| Jun 2, 2026 | 1,572.00 | 1,627.85 | 1,558.11 | 1,624.99 | 1,622.64 | 693,297 |
| Jun 1, 2026 | 1,536.08 | 1,569.99 | 1,508.24 | 1,542.39 | 1,540.16 | 593,314 |
| May 29, 2026 | 1,645.00 | 1,657.00 | 1,556.77 | 1,566.21 | 1,563.95 | 1,164,331 |
| May 28, 2026 | 1,616.93 | 1,656.78 | 1,575.00 | 1,633.17 | 1,630.81 | 501,242 |
| May 27, 2026 | 1,707.62 | 1,707.62 | 1,592.76 | 1,620.17 | 1,617.83 | 859,588 |
| May 26, 2026 | 1,650.49 | 1,714.09 | 1,622.10 | 1,662.98 | 1,660.58 | 821,504 |
| May 22, 2026 | 1,579.62 | 1,596.74 | 1,560.00 | 1,589.81 | 1,587.51 | 476,701 |
| May 21, 2026 | 1,535.80 | 1,562.49 | 1,516.01 | 1,561.25 | 1,558.99 | 450,118 |
| May 20, 2026 | 1,492.37 | 1,555.55 | 1,481.07 | 1,553.27 | 1,551.03 | 753,287 |
| May 19, 2026 | 1,434.91 | 1,493.14 | 1,412.89 | 1,468.11 | 1,465.99 | 639,546 |
| May 18, 2026 | 1,563.28 | 1,579.99 | 1,458.44 | 1,486.33 | 1,484.18 | 807,341 |
| May 15, 2026 | 1,562.55 | 1,587.74 | 1,548.61 | 1,550.02 | 1,547.78 | 685,355 |
| May 14, 2026 | 1,639.85 | 1,644.90 | 1,601.00 | 1,613.97 | 1,611.64 | 373,762 |
| May 13, 2026 | 1,631.20 | 1,675.42 | 1,614.00 | 1,650.35 | 1,647.97 | 626,885 |
| May 12, 2026 | 1,619.54 | 1,622.01 | 1,538.25 | 1,599.52 | 1,597.21 | 732,170 |
| May 11, 2026 | 1,594.49 | 1,663.99 | 1,585.00 | 1,661.10 | 1,658.70 | 526,695 |
| May 8, 2026 | 1,608.64 | 1,617.05 | 1,581.94 | 1,600.84 | 1,598.53 | 686,738 |
| May 7, 2026 | 1,636.33 | 1,636.33 | 1,559.00 | 1,575.96 | 1,573.68 | 600,299 |
| May 6, 2026 | 1,581.00 | 1,662.00 | 1,556.31 | 1,652.35 | 1,649.96 | 854,484 |
| May 5, 2026 | 1,588.93 | 1,607.87 | 1,557.05 | 1,588.12 | 1,585.83 | 682,235 |
| May 4, 2026 | 1,590.46 | 1,603.70 | 1,552.84 | 1,573.30 | 1,571.03 | 515,490 |
| May 1, 2026 | 1,564.56 | 1,589.71 | 1,521.00 | 1,583.48 | 1,581.19 | 898,818 |
| Apr 30, 2026 | 1,550.00 | 1,621.91 | 1,541.61 | 1,614.41 | 1,612.08 | 1,077,634 |
| Apr 29, 2026 | 1,550.96 | 1,554.41 | 1,507.34 | 1,526.84 | 1,524.63 | 690,195 |
| Apr 28, 2026 | 1,527.32 | 1,537.74 | 1,488.03 | 1,504.08 | 1,501.91 | 637,836 |
| Apr 27, 2026 | 1,610.43 | 1,621.03 | 1,550.92 | 1,587.57 | 1,585.28 | 608,468 |
| Apr 24, 2026 | 1,626.33 | 1,661.79 | 1,595.90 | 1,632.06 | 1,629.70 | 692,518 |
| Apr 23, 2026 | 1,550.40 | 1,597.76 | 1,533.00 | 1,592.17 | 1,589.87 | 638,737 |
| Apr 22, 2026 | 1,545.06 | 1,560.09 | 1,519.21 | 1,522.04 | 1,519.84 | 538,899 |
| Apr 21, 2026 | 1,502.26 | 1,548.17 | 1,499.60 | 1,527.95 | 1,525.74 | 552,259 |
| Apr 20, 2026 | 1,471.45 | 1,492.75 | 1,453.67 | 1,490.86 | 1,488.71 | 384,575 |
| Apr 17, 2026 | 1,437.62 | 1,479.23 | 1,420.34 | 1,468.35 | 1,466.23 | 635,695 |
| Apr 16, 2026 | 1,365.62 | 1,405.14 | 1,353.55 | 1,402.81 | 1,400.78 | 467,940 |
| Apr 15, 2026 | 1,345.72 | 1,362.25 | 1,329.45 | 1,353.00 | 1,351.05 | 466,188 |
| Apr 14, 2026 | 1,372.49 | 1,378.55 | 1,349.01 | 1,363.42 | 1,361.45 | 557,493 |
| Apr 13, 2026 | 1,336.41 | 1,377.25 | 1,332.04 | 1,372.23 | 1,370.25 | 393,861 |
| Apr 10, 2026 | 1,339.01 | 1,370.00 | 1,339.01 | 1,353.85 | 1,351.89 | 522,418 |
| Apr 9, 2026 | 1,312.94 | 1,340.11 | 1,303.94 | 1,334.21 | 1,332.28 | 554,838 |
| Apr 8, 2026 | 1,255.26 | 1,322.62 | 1,251.98 | 1,312.94 | 1,311.04 | 1,013,216 |
| Apr 7, 2026 | 1,179.21 | 1,194.73 | 1,153.17 | 1,191.22 | 1,189.50 | 438,885 |
| Apr 6, 2026 | 1,128.35 | 1,182.57 | 1,128.03 | 1,180.03 | 1,178.33 | 499,587 |
| Apr 2, 2026 | 1,071.89 | 1,125.72 | 1,071.89 | 1,118.49 | 1,116.87 | 344,146 |
| Apr 1, 2026 | 1,100.75 | 1,138.42 | 1,095.01 | 1,119.51 | 1,117.89 | 668,363 |
| Mar 31, 2026$2 dividend | 1,008.38 | 1,096.16 | 1,008.38 | 1,093.35 | 1,091.77 | 815,456 |
| Mar 30, 2026 | 1,057.91 | 1,057.91 | 996.01 | 1,002.34 | 999.06 | 590,194 |
| Mar 27, 2026 | 1,049.26 | 1,073.36 | 1,039.04 | 1,053.01 | 1,049.57 | 537,311 |
| Mar 26, 2026 | 1,101.48 | 1,112.44 | 1,057.02 | 1,058.28 | 1,054.82 | 547,114 |
| Mar 25, 2026 | 1,116.32 | 1,127.74 | 1,101.86 | 1,118.66 | 1,115.00 | 308,821 |
| Mar 24, 2026 | 1,068.75 | 1,109.99 | 1,060.00 | 1,101.59 | 1,097.99 | 429,547 |
| Mar 23, 2026 | 1,100.00 | 1,108.88 | 1,074.85 | 1,076.35 | 1,072.83 | 472,924 |
| Mar 20, 2026 | 1,094.44 | 1,103.27 | 1,050.90 | 1,068.85 | 1,065.36 | 1,035,261 |
| Mar 19, 2026 | 1,041.46 | 1,104.10 | 1,033.94 | 1,092.69 | 1,089.12 | 364,888 |
| Mar 18, 2026 | 1,080.58 | 1,094.50 | 1,070.61 | 1,075.29 | 1,071.78 | 581,762 |
| Mar 17, 2026 | 1,069.85 | 1,085.00 | 1,060.01 | 1,066.66 | 1,063.17 | 336,412 |
| Mar 16, 2026 | 1,078.84 | 1,097.07 | 1,073.77 | 1,077.40 | 1,073.88 | 484,329 |
| Mar 13, 2026 | 1,054.17 | 1,083.93 | 1,042.85 | 1,052.59 | 1,049.15 | 406,195 |
| Mar 12, 2026 | 1,045.94 | 1,049.43 | 1,021.78 | 1,033.88 | 1,030.50 | 485,876 |
| Mar 11, 2026 | 1,059.06 | 1,078.29 | 1,053.82 | 1,071.09 | 1,067.59 | 332,445 |
| Mar 10, 2026 | 1,051.78 | 1,091.38 | 1,040.00 | 1,055.82 | 1,052.37 | 448,366 |
| Mar 9, 2026 | 1,013.05 | 1,066.02 | 988.00 | 1,062.00 | 1,058.53 | 913,493 |
| Mar 6, 2026 | 1,039.37 | 1,062.40 | 1,012.46 | 1,023.16 | 1,019.82 | 756,955 |
| Mar 5, 2026 | 1,071.49 | 1,093.06 | 1,051.79 | 1,078.44 | 1,074.92 | 588,295 |
| Mar 4, 2026 | 1,082.64 | 1,102.20 | 1,080.00 | 1,099.02 | 1,095.43 | 433,829 |
| Mar 3, 2026 | 1,108.33 | 1,130.18 | 1,068.81 | 1,074.37 | 1,070.86 | 820,600 |
| Mar 2, 2026 | 1,108.08 | 1,144.60 | 1,102.45 | 1,142.58 | 1,138.85 | 540,362 |
| Feb 27, 2026 | 1,156.07 | 1,163.38 | 1,128.60 | 1,142.74 | 1,139.01 | 805,468 |
| Feb 26, 2026 | 1,237.20 | 1,239.70 | 1,152.78 | 1,180.13 | 1,176.27 | 644,548 |
| Feb 25, 2026 | 1,226.81 | 1,256.22 | 1,220.24 | 1,231.95 | 1,227.92 | 435,520 |
| Feb 24, 2026 | 1,200.01 | 1,240.25 | 1,161.81 | 1,213.67 | 1,209.70 | 610,616 |
| Feb 23, 2026 | 1,204.44 | 1,220.00 | 1,171.42 | 1,190.06 | 1,186.17 | 463,260 |
| Feb 20, 2026 | 1,160.31 | 1,205.75 | 1,160.31 | 1,204.10 | 1,200.16 | 375,908 |
| Feb 19, 2026 | 1,170.28 | 1,175.62 | 1,152.85 | 1,175.22 | 1,171.38 | 302,187 |
| Feb 18, 2026 | 1,177.73 | 1,202.92 | 1,172.35 | 1,188.32 | 1,184.44 | 357,201 |
| Feb 17, 2026 | 1,150.15 | 1,191.35 | 1,139.63 | 1,173.18 | 1,169.35 | 446,781 |
| Feb 13, 2026 | 1,149.06 | 1,173.38 | 1,136.09 | 1,171.47 | 1,167.64 | 434,361 |
| Feb 12, 2026 | 1,206.25 | 1,225.17 | 1,151.23 | 1,155.93 | 1,152.15 | 726,415 |
| Feb 11, 2026 | 1,165.00 | 1,204.00 | 1,154.40 | 1,196.73 | 1,192.82 | 769,172 |
| Feb 10, 2026 | 1,197.26 | 1,197.26 | 1,127.34 | 1,142.02 | 1,138.29 | 779,568 |
| Feb 9, 2026 | 1,216.00 | 1,240.90 | 1,180.22 | 1,206.18 | 1,202.24 | 660,941 |
| Feb 6, 2026 | 1,250.00 | 1,250.00 | 1,169.62 | 1,229.82 | 1,225.80 | 1,557,036 |
| Feb 5, 2026 | 1,125.60 | 1,179.00 | 1,100.00 | 1,155.99 | 1,152.21 | 820,359 |
| Feb 4, 2026 | 1,167.50 | 1,226.30 | 1,109.00 | 1,136.83 | 1,133.12 | 1,263,257 |
| Feb 3, 2026 | 1,185.01 | 1,199.76 | 1,142.71 | 1,164.83 | 1,161.02 | 840,260 |
| Feb 2, 2026 | 1,110.68 | 1,182.41 | 1,100.00 | 1,173.22 | 1,169.39 | 729,334 |
| Jan 30, 2026 | 1,153.73 | 1,188.66 | 1,113.84 | 1,124.15 | 1,120.48 | 1,046,263 |
| Jan 29, 2026 | 1,165.93 | 1,185.05 | 1,120.99 | 1,183.15 | 1,179.28 | 642,902 |
| Jan 28, 2026 | 1,110.48 | 1,171.57 | 1,109.50 | 1,161.78 | 1,157.98 | 668,070 |
| Jan 27, 2026 | 1,094.14 | 1,110.18 | 1,088.01 | 1,095.49 | 1,091.91 | 578,936 |
| Jan 26, 2026 | 1,062.26 | 1,077.25 | 1,051.96 | 1,068.14 | 1,064.65 | 683,704 |
| Jan 23, 2026 | 1,077.61 | 1,087.44 | 1,050.88 | 1,063.74 | 1,060.26 | 402,564 |
| Jan 22, 2026 | 1,092.64 | 1,098.93 | 1,071.94 | 1,076.67 | 1,073.15 | 409,423 |
| Jan 21, 2026 | 1,046.84 | 1,087.81 | 1,043.89 | 1,074.93 | 1,071.42 | 601,346 |
| Jan 20, 2026 | 1,009.51 | 1,055.00 | 1,008.50 | 1,034.49 | 1,031.11 | 662,063 |
| Jan 16, 2026 | 1,030.00 | 1,047.99 | 1,019.49 | 1,033.17 | 1,029.79 | 547,742 |
| Jan 15, 2026 | 1,014.06 | 1,041.95 | 1,008.05 | 1,009.54 | 1,006.24 | 537,175 |
| Jan 14, 2026 | 980.55 | 998.65 | 964.11 | 983.60 | 980.39 | 420,943 |
| Jan 13, 2026 | 976.54 | 1,004.74 | 970.74 | 983.28 | 980.07 | 342,180 |
| Jan 12, 2026 | 946.46 | 970.99 | 944.00 | 967.16 | 964.00 | 350,410 |
| Jan 9, 2026 | 965.00 | 975.62 | 950.41 | 958.97 | 955.84 | 529,471 |
| Jan 8, 2026 | 947.67 | 960.37 | 941.10 | 959.09 | 955.96 | 457,353 |
| Jan 7, 2026 | 990.28 | 998.59 | 936.74 | 959.08 | 955.95 | 727,196 |
| Jan 6, 2026 | 969.79 | 1,009.59 | 967.36 | 1,005.38 | 1,002.09 | 659,104 |
| Jan 5, 2026 | 946.16 | 966.06 | 938.24 | 955.03 | 951.91 | 649,149 |
| Jan 2, 2026 | 927.61 | 957.10 | 926.18 | 936.31 | 933.25 | 618,935 |
| Dec 31, 2025$1.56 dividend | 926.36 | 928.07 | 906.33 | 906.36 | 903.40 | 381,933 |
| Dec 30, 2025 | 929.39 | 935.16 | 923.12 | 923.91 | 919.31 | 288,335 |
| Dec 29, 2025 | 938.00 | 949.29 | 928.90 | 930.04 | 925.41 | 446,386 |
| Dec 26, 2025 | 960.44 | 960.44 | 944.62 | 946.32 | 941.61 | 221,593 |
| Dec 24, 2025 | 954.75 | 958.08 | 947.05 | 953.25 | 948.50 | 191,715 |
| Dec 23, 2025 | 939.88 | 946.51 | 935.83 | 943.55 | 938.85 | 355,430 |
| Dec 22, 2025 | 976.05 | 976.05 | 937.10 | 945.16 | 940.45 | 569,176 |
| Dec 19, 2025 | 941.89 | 966.33 | 937.11 | 937.11 | 932.44 | 5,577,195 |
| Dec 18, 2025 | 936.41 | 951.62 | 922.88 | 929.48 | 924.85 | 731,426 |
| Dec 17, 2025 | 959.61 | 966.13 | 909.00 | 912.25 | 907.71 | 855,814 |
| Dec 16, 2025 | 947.81 | 968.84 | 942.00 | 951.36 | 946.62 | 576,956 |
| Dec 15, 2025 | 960.80 | 975.00 | 946.45 | 949.40 | 944.67 | 690,903 |
| Dec 12, 2025 | 980.00 | 988.10 | 941.37 | 946.51 | 941.80 | 781,916 |
| Dec 11, 2025 | 967.62 | 987.59 | 950.55 | 981.48 | 976.59 | 590,872 |
| Dec 10, 2025 | 968.54 | 989.25 | 962.95 | 979.02 | 974.14 | 446,734 |
| Dec 9, 2025 | 978.54 | 988.05 | 957.39 | 962.95 | 958.15 | 440,423 |
| Dec 8, 2025 | 976.03 | 1,002.50 | 974.46 | 983.58 | 978.68 | 444,838 |
| Dec 5, 2025 | 964.25 | 971.12 | 954.39 | 963.27 | 958.48 | 348,120 |
| Dec 4, 2025 | 950.10 | 959.38 | 931.98 | 952.74 | 948.00 | 479,087 |
| Dec 3, 2025 | 954.31 | 962.22 | 933.82 | 958.02 | 953.25 | 464,203 |
| Dec 2, 2025 | 938.65 | 963.91 | 931.60 | 952.18 | 947.44 | 603,031 |
| Dec 1, 2025 | 908.72 | 937.69 | 894.39 | 928.35 | 923.73 | 544,978 |
| Nov 28, 2025 | 919.06 | 930.40 | 910.03 | 928.17 | 923.55 | 357,467 |
| Nov 26, 2025 | 920.19 | 931.78 | 914.34 | 924.95 | 920.34 | 603,712 |
| Nov 25, 2025 | 883.69 | 913.25 | 864.45 | 908.61 | 904.09 | 559,769 |
| Nov 24, 2025 | 887.69 | 903.63 | 881.89 | 892.97 | 888.52 | 1,145,218 |
| Nov 21, 2025 | 864.16 | 883.78 | 833.18 | 872.35 | 868.00 | 763,005 |
| Nov 20, 2025 | 908.62 | 917.44 | 852.68 | 857.19 | 852.92 | 1,053,094 |
| Nov 19, 2025 | 866.16 | 890.84 | 859.97 | 884.65 | 880.24 | 843,342 |
| Nov 18, 2025 | 887.22 | 894.51 | 852.04 | 856.96 | 852.69 | 878,728 |
| Nov 17, 2025 | 914.29 | 924.00 | 879.42 | 897.01 | 892.54 | 484,222 |
| Nov 14, 2025 | 879.11 | 938.54 | 866.38 | 920.19 | 915.61 | 486,195 |
| Nov 13, 2025 | 950.67 | 959.17 | 912.95 | 924.29 | 919.69 | 676,205 |
| Nov 12, 2025 | 973.99 | 980.95 | 957.00 | 958.35 | 953.58 | 543,923 |
| Nov 11, 2025 | 967.19 | 978.76 | 951.12 | 954.71 | 949.96 | 580,565 |
| Nov 10, 2025 | 986.65 | 989.72 | 947.87 | 976.31 | 971.45 | 608,506 |
| Nov 7, 2025 | 944.00 | 959.01 | 904.06 | 958.26 | 953.49 | 740,045 |
| Nov 6, 2025 | 995.15 | 1,006.00 | 954.09 | 958.07 | 953.30 | 676,976 |
| Nov 5, 2025 | 961.04 | 1,014.99 | 956.68 | 1,000.15 | 995.17 | 697,162 |
| Nov 4, 2025 | 966.12 | 976.91 | 953.09 | 957.87 | 953.10 | 866,121 |
| Nov 3, 2025 | 1,030.00 | 1,040.39 | 984.75 | 1,003.93 | 998.93 | 828,008 |
| Oct 31, 2025 | 1,020.16 | 1,038.33 | 935.93 | 1,005.00 | 1,000.00 | 1,646,492 |
| Oct 30, 2025 | 1,070.76 | 1,100.51 | 1,070.76 | 1,087.56 | 1,082.14 | 1,262,725 |
| Oct 29, 2025 | 1,095.97 | 1,123.38 | 1,090.50 | 1,094.08 | 1,088.63 | 817,568 |
| Oct 28, 2025 | 1,097.85 | 1,111.03 | 1,085.99 | 1,086.36 | 1,080.95 | 475,891 |
| Oct 27, 2025 | 1,097.28 | 1,112.06 | 1,093.69 | 1,105.05 | 1,099.55 | 555,034 |
| Oct 24, 2025 | 1,086.10 | 1,091.91 | 1,073.53 | 1,074.91 | 1,069.56 | 378,719 |
| Oct 23, 2025 | 1,045.00 | 1,076.00 | 1,038.60 | 1,070.80 | 1,065.47 | 727,570 |
| Oct 22, 2025 | 1,013.55 | 1,022.76 | 980.77 | 1,001.40 | 996.41 | 713,158 |
| Oct 21, 2025 | 1,027.32 | 1,035.70 | 1,012.35 | 1,028.67 | 1,023.55 | 255,137 |
| Oct 20, 2025 | 1,018.58 | 1,037.89 | 1,018.58 | 1,031.59 | 1,026.45 | 442,631 |
| Oct 17, 2025 | 1,002.90 | 1,024.34 | 994.86 | 1,004.65 | 999.65 | 502,945 |
| Oct 16, 2025 | 1,011.52 | 1,041.50 | 1,007.93 | 1,026.83 | 1,021.72 | 517,834 |
| Oct 15, 2025 | 1,000.00 | 1,016.96 | 987.30 | 1,007.93 | 1,002.91 | 632,176 |
| Oct 14, 2025 | 967.54 | 994.83 | 960.00 | 968.25 | 963.43 | 754,100 |
| Oct 13, 2025 | 967.60 | 990.67 | 953.66 | 981.67 | 976.78 | 774,368 |
| Oct 10, 2025 | 985.45 | 990.25 | 901.39 | 904.44 | 899.93 | 872,625 |
| Oct 9, 2025 | 973.83 | 980.10 | 961.94 | 979.25 | 974.37 | 361,405 |
| Oct 8, 2025 | 947.19 | 983.48 | 945.99 | 980.90 | 976.01 | 570,450 |
| Oct 7, 2025 | 969.70 | 972.74 | 940.88 | 945.49 | 940.78 | 423,286 |
| Oct 6, 2025 | 932.58 | 986.63 | 930.61 | 968.10 | 963.28 | 652,354 |
| Oct 3, 2025 | 940.44 | 954.80 | 916.80 | 918.83 | 914.25 | 420,468 |
| Oct 2, 2025 | 927.25 | 940.11 | 925.04 | 930.51 | 925.88 | 389,536 |
| Oct 1, 2025 | 907.37 | 923.34 | 894.89 | 915.87 | 911.31 | 444,382 |
| Sep 30, 2025$1.56 dividend | 898.16 | 929.50 | 894.38 | 920.64 | 916.05 | 505,776 |
| Sep 29, 2025 | 908.52 | 915.65 | 885.92 | 886.59 | 880.68 | 333,465 |
| Sep 26, 2025 | 888.55 | 892.54 | 877.00 | 887.55 | 881.64 | 304,299 |
| Sep 25, 2025 | 897.65 | 898.19 | 872.28 | 891.39 | 885.45 | 336,512 |
| Sep 24, 2025 | 920.33 | 920.33 | 899.90 | 908.45 | 902.40 | 349,436 |
| Sep 23, 2025 | 917.64 | 932.25 | 907.02 | 914.27 | 908.18 | 425,496 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
Monolithic Power Systems, Inc. Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at MPWR, per a recent SEC DEF 14A filing. We estimate that the median employee at MONOLITHIC POWER SYSTEMS INC is paid $49,405.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|