VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
Monolithic Power Systems (NASDAQ: MPWR)
MPWR · NMS · Prices in USD · Daily bars 2025-10-24 → 2026-10-23 (251 bars)
Last close
1,140.12
1 day
-2.38%
~30 days
-14.63%
1 year
+6.07%
Period high
1,714.09
Period low
833.18
Daily closes — 1 year
High 1,689.89 · Low 856.96 · Base 100.00 (2025-10-24) → 1,140.12 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 1,156.39 | 1,169.06 | 1,126.57 | 1,140.12 | 668,326 |
| 2026-10-22 | 1,227.18 | 1,230.42 | 1,147.17 | 1,167.93 | 1,479,300 |
| 2026-10-21 | 1,265.58 | 1,288.27 | 1,259.87 | 1,283.32 | 610,500 |
| 2026-10-20 | 1,232.85 | 1,284.87 | 1,222.29 | 1,248.74 | 509,200 |
| 2026-10-19 | 1,255.41 | 1,283.59 | 1,236.26 | 1,253.66 | 862,100 |
| 2026-10-16 | 1,223.32 | 1,249.00 | 1,207.20 | 1,210.86 | 834,200 |
| 2026-10-15 | 1,198.15 | 1,260.24 | 1,195.00 | 1,249.20 | 991,300 |
| 2026-10-14 | 1,295.00 | 1,300.76 | 1,234.36 | 1,243.11 | 1,121,600 |
| 2026-10-13 | 1,294.29 | 1,322.40 | 1,283.81 | 1,319.55 | 730,800 |
| 2026-10-12 | 1,365.36 | 1,365.36 | 1,314.52 | 1,319.23 | 869,800 |
| 2026-10-09 | 1,396.53 | 1,401.76 | 1,351.26 | 1,386.29 | 433,700 |
| 2026-10-08 | 1,405.99 | 1,416.62 | 1,349.39 | 1,369.80 | 848,100 |
| 2026-10-07 | 1,447.64 | 1,450.71 | 1,412.68 | 1,425.98 | 481,700 |
| 2026-10-06 | 1,487.88 | 1,491.64 | 1,458.79 | 1,473.69 | 374,700 |
| 2026-10-05 | 1,444.41 | 1,482.97 | 1,432.38 | 1,479.89 | 685,400 |
| 2026-10-02 | 1,406.00 | 1,455.99 | 1,393.13 | 1,439.73 | 705,300 |
| 2026-10-01 | 1,359.98 | 1,368.67 | 1,331.00 | 1,360.97 | 492,300 |
| 2026-09-30 | 1,353.77 | 1,361.44 | 1,324.96 | 1,347.22 | 465,200 |
| 2026-09-29 | 1,372.05 | 1,374.32 | 1,347.85 | 1,355.99 | 450,000 |
| 2026-09-28 | 1,353.13 | 1,359.76 | 1,320.80 | 1,351.20 | 659,400 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies