Monolithic Power Systems, Inc. - Price History
Monthly price history for MPWR (Monolithic Power Systems, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $652.59 | $652.59 |
| April 2024 | $669.33 | $669.33 |
| March 2024 | $677.42 | $677.42 |
| February 2024 | $718.69 | $720.04 |
| January 2024 | $601.59 | $602.72 |
| December 2023 | $629.60 | $630.78 |
| November 2023 | $546.83 | $548.72 |
| October 2023 | $440.22 | $441.74 |
| September 2023 | $460.41 | $462 |
| August 2023 | $518.24 | $521.21 |
| July 2023 | $556.30 | $559.49 |
| June 2023 | $537.15 | $540.23 |
| May 2023 | $486.19 | $489.91 |
| April 2023 | $458.46 | $461.97 |
| March 2023 | $496.74 | $500.54 |
| February 2023 | $479.64 | $484.29 |
| January 2023 | $422.46 | $426.56 |
| December 2022 | $350.21 | $353.61 |
| November 2022 | $377.46 | $381.96 |
| October 2022 | $335.45 | $339.45 |
| September 2022 | $359.12 | $363.40 |
| August 2022 | $446.95 | $453.18 |
| July 2022 | $458.33 | $464.72 |
| June 2022 | $378.76 | $384.04 |
| May 2022 | $443.36 | $450.39 |
| April 2022 | $386.12 | $392.24 |
| March 2022 | $478.10 | $485.68 |
| February 2022 | $450.88 | $458.70 |
| January 2022 | $396.06 | $402.93 |
| December 2021 | $484.92 | $493.33 |
| November 2021 | $543.37 | $553.46 |
| October 2021 | $515.88 | $525.46 |
| September 2021 | $475.84 | $484.68 |
| August 2021 | $485.31 | $494.93 |
| July 2021 | $440.53 | $449.26 |
| June 2021 | $366.19 | $373.45 |
| May 2021 | $335.91 | $343.12 |
| April 2021 | $353.79 | $361.38 |
| March 2021 | $345.79 | $353.21 |
| February 2021 | $366.01 | $374.52 |
| January 2021 | $347.21 | $355.29 |
| December 2020 | $357.90 | $366.23 |
| November 2020 | $312.24 | $319.96 |
| October 2020 | $311.89 | $319.60 |
| September 2020 | $272.87 | $279.61 |
| August 2020 | $260.21 | $267.13 |
| July 2020 | $258.15 | $265.01 |
| June 2020 | $230.86 | $237 |
| May 2020 | $203.87 | $209.75 |
| April 2020 | $194.30 | $199.91 |
| March 2020 | $162.76 | $167.46 |
| February 2020 | $153.71 | $158.64 |
| January 2020 | $165.86 | $171.17 |
| December 2019 | $172.49 | $178.02 |
| November 2019 | $155.34 | $160.68 |
| October 2019 | $144.94 | $149.92 |
| September 2019 | $150.46 | $155.63 |
| August 2019 | $145.19 | $150.56 |
| July 2019 | $142.88 | $148.16 |
| June 2019 | $130.94 | $135.78 |
| May 2019 | $111.95 | $116.45 |
| April 2019 | $149.69 | $155.71 |
| March 2019 | $130.26 | $135.49 |
| February 2019 | $128.55 | $134.11 |
| January 2019 | $121.31 | $126.56 |
| December 2018 | $111.43 | $116.25 |
| November 2018 | $126.26 | $132.07 |
| October 2018 | $112.92 | $118.12 |
| September 2018 | $120.01 | $125.53 |
| August 2018 | $142.94 | $149.87 |
| July 2018 | $126.54 | $132.68 |
| June 2018 | $127.49 | $133.67 |
| May 2018 | $125.43 | $131.81 |
| April 2018 | $111.43 | $117.10 |
| March 2018 | $110.17 | $115.77 |
| February 2018 | $111.11 | $117.06 |
| January 2018 | $113.06 | $119.12 |
| December 2017 | $106.64 | $112.36 |
| November 2017 | $112.13 | $118.35 |
| October 2017 | $115.28 | $121.67 |
| September 2017 | $100.95 | $106.55 |
| August 2017 | $95.82 | $101.32 |
| July 2017 | $96.76 | $102.32 |
| June 2017 | $91.16 | $96.40 |
| May 2017 | $92.67 | $98.20 |
| April 2017 | $86.35 | $91.50 |
| March 2017 | $86.92 | $92.10 |
| February 2017 | $82.84 | $87.97 |
| January 2017 | $82.15 | $87.24 |
| December 2016 | $77.15 | $81.93 |
| November 2016 | $77.07 | $82.04 |
| October 2016 | $74.04 | $78.81 |
| September 2016 | $75.63 | $80.50 |
| August 2016 | $71.89 | $76.72 |
| July 2016 | $68.14 | $72.72 |
| June 2016 | $64.02 | $68.32 |
| May 2016 | $63.83 | $68.33 |
| April 2016 | $58.31 | $62.42 |
| March 2016 | $59.45 | $63.64 |
| February 2016 | $54.99 | $59.06 |
| January 2016 | $58.26 | $62.57 |
| December 2015 | $59.32 | $63.71 |
| November 2015 | $63.42 | $68.33 |
| October 2015 | $57.94 | $62.42 |
| September 2015 | $47.52 | $51.20 |
| August 2015 | $44.46 | $48.09 |
| July 2015 | $47.80 | $51.71 |
| June 2015 | $46.88 | $50.71 |
| May 2015 | $50.29 | $54.60 |
| April 2015 | $47.74 | $51.83 |
| March 2015 | $48.49 | $52.65 |
| February 2015 | $48.38 | $52.73 |
| January 2015 | $43.57 | $47.49 |
| December 2014 | $45.63 | $49.74 |
| November 2014 | $44.02 | $48.13 |
| October 2014 | $40.42 | $44.19 |
| September 2014 | $40.29 | $44.05 |
| August 2014 | $43.56 | $47.78 |
| July 2014 | $37.60 | $41.24 |
| June 2014 | $38.61 | $42.35 |
| May 2014 | $35.69 | $39.29 |
| April 2014 | $33.70 | $37.10 |
| March 2014 | $35.22 | $38.77 |
| February 2014 | $32.56 | $35.84 |
| January 2014 | $29.69 | $32.69 |
| December 2013 | $31.48 | $34.66 |
| November 2013 | $30.34 | $33.40 |
| October 2013 | $28.92 | $31.84 |
| September 2013 | $27.50 | $30.28 |
| August 2013 | $27.81 | $30.62 |
| July 2013 | $23.78 | $26.18 |
| June 2013 | $21.90 | $24.11 |
| May 2013 | $22.32 | $24.57 |
| April 2013 | $21.91 | $24.12 |
| March 2013 | $22.14 | $24.37 |
| February 2013 | $22.34 | $24.59 |
| January 2013 | $21.18 | $23.32 |
| December 2012 | $20.24 | $22.28 |
| November 2012 | $18.36 | $21.16 |
| October 2012 | $16.86 | $19.43 |
| September 2012 | $17.13 | $19.75 |
| August 2012 | $18.70 | $21.56 |
| July 2012 | $16.81 | $19.38 |
| June 2012 | $17.22 | $19.85 |
| May 2012 | $16.30 | $18.79 |
| April 2012 | $17.98 | $20.72 |
| March 2012 | $17.06 | $19.67 |
| February 2012 | $16.13 | $18.59 |
| January 2012 | $14.22 | $16.39 |
| December 2011 | $13.07 | $15.07 |
| November 2011 | $10.44 | $12.04 |
| October 2011 | $10.81 | $12.46 |
| September 2011 | $8.83 | $10.18 |
| August 2011 | $10.96 | $12.63 |
| July 2011 | $11.70 | $13.49 |
| June 2011 | $13.38 | $15.42 |
| May 2011 | $15.01 | $17.30 |
| April 2011 | $14.73 | $16.98 |
| March 2011 | $12.31 | $14.19 |
| February 2011 | $13.40 | $15.45 |
| January 2011 | $12.73 | $14.67 |
| December 2010 | $14.33 | $16.52 |
| November 2010 | $13.99 | $16.13 |
| October 2010 | $13.94 | $16.07 |
| September 2010 | $14.17 | $16.33 |
| August 2010 | $14.24 | $16.41 |
| July 2010 | $15.29 | $17.62 |
| June 2010 | $15.49 | $17.86 |
| May 2010 | $16.65 | $19.19 |
| April 2010 | $21.38 | $24.65 |
| March 2010 | $19.35 | $22.30 |
| February 2010 | $17.62 | $20.31 |
| January 2010 | $17.89 | $20.62 |
| December 2009 | $20.80 | $23.97 |
| November 2009 | $18.65 | $21.50 |
| October 2009 | $17.34 | $19.99 |
| September 2009 | $20.34 | $23.45 |
| August 2009 | $19.55 | $22.53 |
| July 2009 | $19.25 | $22.19 |
| June 2009 | $19.44 | $22.41 |
| May 2009 | $17.97 | $20.71 |
| April 2009 | $16.05 | $18.50 |
| March 2009 | $13.45 | $15.50 |
| February 2009 | $11.24 | $12.95 |
| January 2009 | $10.54 | $12.15 |
| December 2008 | $10.94 | $12.61 |
| November 2008 | $8.30 | $9.57 |
| October 2008 | $14.74 | $16.99 |
| September 2008 | $15.07 | $17.37 |
| August 2008 | $21.10 | $24.32 |
| July 2008 | $18.87 | $21.75 |
| June 2008 | $18.76 | $21.62 |
| May 2008 | $21.02 | $24.23 |
| April 2008 | $19.87 | $22.90 |
| March 2008 | $15.30 | $17.63 |
| February 2008 | $14.44 | $16.64 |
| January 2008 | $13.57 | $15.64 |
| December 2007 | $18.63 | $21.47 |
| November 2007 | $16.55 | $19.08 |
| October 2007 | $19.02 | $21.93 |
| September 2007 | $22.04 | $25.40 |
| August 2007 | $17.77 | $20.48 |
| July 2007 | $14.50 | $16.72 |
| June 2007 | $15.14 | $17.45 |
| May 2007 | $14.68 | $16.92 |
| April 2007 | $11.83 | $13.64 |
| March 2007 | $11.19 | $12.90 |
| February 2007 | $11.01 | $12.69 |
| January 2007 | $10.68 | $12.31 |
| December 2006 | $9.64 | $11.11 |
| November 2006 | $9.24 | $10.65 |
| October 2006 | $8.71 | $10.04 |
| September 2006 | $8.21 | $9.46 |
| August 2006 | $7.86 | $9.06 |
| July 2006 | $8.21 | $9.46 |
| June 2006 | $10.26 | $11.83 |
| May 2006 | $12.71 | $14.65 |
| April 2006 | $15.85 | $18.27 |
| March 2006 | $16.17 | $18.64 |
| February 2006 | $14.79 | $17.05 |
| January 2006 | $14.97 | $17.26 |
| December 2005 | $13 | $14.99 |
| November 2005 | $11.55 | $13.31 |
| October 2005 | $11.13 | $12.83 |
| September 2005 | $7.36 | $8.49 |
| August 2005 | $6.98 | $8.05 |
| July 2005 | $7.94 | $9.15 |
| June 2005 | $7.70 | $8.88 |
| May 2005 | $6.44 | $7.42 |
| April 2005 | $6.98 | $8.05 |
| March 2005 | $7.66 | $8.83 |
| February 2005 | $5.54 | $6.39 |
| January 2005 | $6.40 | $7.38 |
| December 2004 | $8.07 | $9.30 |
| November 2004 | $8.57 | $9.88 |
MPWR
List: Challengers
Price: $707.22
52 week price:
Dividend Yield: 0.71%
5-year range yield:
Forward Dividend Yield: 0.71%
Payout Ratio: 57.08%
Payout Ratio Range:
Dividend Per Share: 5.00 USD
Earnings Per Share: 8.76 USD
P/E Ratio: 85.38
Exchange: NMS
Sector: Technology
Industry: Semiconductors
Volume: 484200
Ebitda: 25.1 millionMarket Capitalization: 34.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 20.56%
DGR5: 21.33%