feed
S&P 500—
NASDAQ—
DOW—
VIX—
US10Y—
EUR/USD—
GOLD—
WTI—
BTC—
AArphra
Sign up
Arphra/Issuer/MPWR

MPWR

Monolithic Power Systems, Inc.
TechnologySemiconductorsUSUSD
$1,652.60
LiveJun 04, 2026
AI Brief
Market cap
$81.19B
52w range
670.00 – 1714.09
P / E
—
EPS
—
Volume
678.53K
Revenue · FY
$2.79B
+26.43% YoY

Explain this page

Arphra AI
ArphraTradingView

Price chart

Live
tf:1m5m15m30m1h4h1Dstyle:candleline
overlays:SMA 20SMA 50SMA 200EMA 20EMA 50EMA 200WMA 20DEMA 20TEMA 20
sub-panes:RSI 14ADX 14Williams %R 14Std Dev 20

Adjusted prices · last 60d

DB · prices_daily + stock_splits + dividends
DateOpenHighLowClose · unadjClose · split adjClose · div adjΔ adjVolume
Jun 02, 20261572.001627.851558.111624.991624.991624.990.00%693,297
Jun 01, 20261536.081569.991508.241542.391542.391542.390.00%593,314
May 29, 20261645.001657.001556.771566.211566.211566.210.00%1,164,331
May 28, 20261616.931656.781575.001633.171633.171633.170.00%501,242
May 27, 20261707.621707.621592.761620.171620.171620.170.00%859,588
May 26, 20261650.491714.091622.101662.981662.981662.980.00%821,504
May 22, 20261579.621596.751560.001589.811589.811589.810.00%476,701
May 21, 20261535.801562.491516.011561.251561.251561.250.00%450,118
May 20, 20261492.371555.551481.071553.271553.271553.270.00%753,287
May 19, 20261434.911493.141412.891468.111468.111468.110.00%639,546
May 18, 20261563.281579.991458.441486.331486.331486.330.00%807,341
May 15, 20261562.551587.741548.611550.021550.021550.020.00%685,355
May 14, 20261639.851644.901601.001613.971613.971613.970.00%373,762
May 13, 20261631.201675.421614.001650.351650.351650.350.00%626,900
May 12, 20261619.541622.011538.251599.521599.521599.520.00%732,170
May 11, 20261594.491663.991585.001661.101661.101661.100.00%526,695
May 08, 20261608.641617.051581.941600.841600.841600.840.00%686,738
May 07, 20261636.331636.331559.001575.961575.961575.960.00%600,299
May 04, 20261597.971603.701555.001560.121560.121560.120.00%177,949
May 01, 20261564.561589.711521.001583.481583.481583.480.00%898,818
Apr 30, 20261550.001621.911541.611614.411614.411614.410.00%1,077,634
Apr 29, 20261550.961554.411507.341526.841526.841526.840.00%690,200
Apr 28, 20261527.321537.741488.031504.081504.081504.080.00%637,836
Apr 27, 20261610.431621.031550.921587.571587.571587.570.00%608,468
Apr 24, 20261626.331661.791595.901632.061632.061632.060.00%692,518
Apr 23, 20261550.401597.761533.001592.171592.171592.170.00%638,737
Apr 22, 20261545.061560.091519.211522.041522.041522.040.00%538,899
Apr 21, 20261502.261548.171499.601527.951527.951527.950.00%552,259
Apr 20, 20261471.451492.751453.671490.861490.861490.860.00%384,575
Apr 17, 20261437.621479.231420.341468.351468.351468.350.00%635,695
Apr 16, 20261365.621405.141353.551402.811402.811402.810.00%467,940
Apr 15, 20261345.721362.251329.461353.001353.001353.000.00%466,188
Apr 14, 20261372.491378.551349.011363.421363.421363.420.00%557,500
Apr 13, 20261336.411377.251332.041372.231372.231372.230.00%393,861
Apr 10, 20261339.011370.001339.011353.851353.851353.850.00%522,418
Apr 09, 20261312.941340.111303.941334.211334.211334.210.00%554,838
Apr 08, 20261255.261322.621251.981312.941312.941312.940.00%1,013,216
Apr 07, 20261179.211194.731153.171191.221191.221191.220.00%438,900
Apr 06, 20261128.351182.571128.031180.031180.031180.030.00%499,587
Derived from prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.