BMV · MPWR · stock
Monolithic Power Systems, Inc. (MPWR) stock price history
Every BMV trading session of Monolithic Power Systems, Inc. from Jul 8, 2020 to Sep 25, 2026: 1,565 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MPWR adjusted close, 2020 to 2026
- MX$29,509
- All time high, 2026
- MX$29,509
- 52 week high, MX$16,432 low
- 1,565
- Daily sessions since 2020
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
MPWR key facts
- Monolithic Power Systems, Inc. (MPWR) closed at MX$24,000 on Sep 25, 2026 on BMV.
- MPWR's all time high close is MX$29,509, set on May 26, 2026; its all time low close is MX$5,524 on Jul 14, 2020.
- MPWR's 52 week range is MX$16,432 to MX$29,509.
- MPWR returned +46.1% over the year to Sep 25, 2026 and +138.8% over five years.
- Since Jul 8, 2020 MPWR returned +329%, +26.4% a year compounded.
- MPWR's deepest drawdown was -39.4% from Sep 27, 2021 to Oct 19, 2022.
- DataCedar holds 1,565 daily sessions of MPWR history from Jul 8, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MPWR price chart, 2020 to 2026
MPWR returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.5% |
| 3 months | -15.0% |
| 6 months | +27.0% |
| Year to date | +42.3% |
| 1 year | +46.1% |
| 3 years | +170.2% |
| 5 years | +138.8% |
| 10 years | n/a |
| Since Jul 8, 2020 | +328.7% |
| Compound annual growth, 6.2 years | +26.4% |
MPWR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$29,509 on May 26, 2026
- All time low close
- MX$5,524 on Jul 14, 2020
- 52 week high
- MX$29,509 on May 26, 2026
- 52 week low
- MX$16,432 on Sep 25, 2025
- Deepest drawdown
- -39.4% from Sep 27, 2021 to Oct 19, 2022, recovered Apr 11, 2024
- Best single session
- +28.5% on May 26, 2023
- Worst single session
- -23.7% on May 11, 2023
- Volatility, 1 year annualised
- 48.2%
- Sessions closing higher, 1 year
- 14%
- Growth of 1 since 2020
- 4.3×
- Best calendar year
- 2021, +56%
- Worst calendar year
- 2022, -36%
MPWR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Jul 8, 2020; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$16,870 | MX$29,509 | MX$16,870 | MX$24,000 | +42.3% | 5.8K | 184 |
| 2025 | MX$12,812 | MX$19,604 | MX$12,379 | MX$16,870 | +31.7% | 8.8K | 251 |
| 2024 | MX$8,883 | MX$18,047 | MX$8,883 | MX$12,812 | +44.2% | 3.3K | 251 |
| 2023 | MX$6,561 | MX$9,268 | MX$6,561 | MX$8,883 | +35.4% | 3.8K | 251 |
| 2022 | MX$10,293 | MX$10,293 | MX$6,304 | MX$6,561 | -36.3% | 3.6K | 252 |
| 2021 | MX$6,592 | MX$10,396 | MX$6,592 | MX$10,293 | +56.2% | 1.9K | 253 |
| 2020 | MX$5,599 | MX$7,016 | MX$5,524 | MX$6,592 | n/a | 8.8K | 123 |
MPWR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$24,000 | +8.2% |
| August 2026 | MX$22,180 | -11.7% |
| July 2026 | MX$25,105 | +8.4% |
| June 2026 | MX$23,166 | -17.8% |
| May 2026 | MX$28,168 | +0.1% |
| April 2026 | MX$28,148 | +48.9% |
| March 2026 | MX$18,898 | -9.5% |
| February 2026 | MX$20,885 | +14.7% |
| January 2026 | MX$18,216 | +8.0% |
| December 2025 | MX$16,870 | -2.5% |
| November 2025 | MX$17,310 | -3.9% |
| October 2025 | MX$18,015 | +9.6% |
About the MPWR data
Daily bars. 1,565 sessions from Jul 8, 2020 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 8, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MPWR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
MPWR share price history
