MONOLITHIC PWR SYS INC

Ticker: MPWR CUSIP: 609839105 Class: COM

NEW YORK STATE COMMON RETIREMENT FUND's Holding History (CIK: 0000810265)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 26,706 Value ($000) $24,205 Avg Close $960.73 Range $831.77 - $1121.48

Q3 2025

Shares 26,706 Value ($000) $24,587 Avg Close $808.07 Range $684.50 - $934.81

Q2 2025

Shares 23,406 Value ($000) $17,119 Avg Close $633.58 Range $436.42 - $750.80

Q1 2025

Shares 23,906 Value ($000) $13,865 Avg Close $624.99 Range $550.94 - $718.03

Q4 2024

Shares 24,406 Value ($000) $14,441 Avg Close $716.72 Range $541.09 - $944.19

Q3 2024

Shares 26,644 Value ($000) $24,632 Avg Close $853.35 Range $721.11 - $948.49

Q2 2024

Shares 35,059 Value ($000) $28,807 Avg Close $712.18 Range $577.26 - $845.04

Q1 2024

Shares 35,141 Value ($000) $23,805 Avg Close $657.62 Range $552.66 - $766.48

Q4 2023

Shares 75,901 Value ($000) $47,877 Avg Close $513.84 Range $385.61 - $636.41

Q3 2023

Shares 90,773 Value ($000) $41,937 Avg Close $501.94 Range $430.22 - $584.79

Q2 2023

Shares 97,333 Value ($000) $52,582 Avg Close $465.29 Range $375.28 - $542.22

Q1 2023

Shares 98,617 Value ($000) $49,362 Avg Close $449.31 Range $331.60 - $518.64

Q4 2022

Shares 106,175 Value ($000) $37,545 Avg Close $350.38 Range $294.21 - $405.83

Q3 2022

Shares 107,000 Value ($000) $38,884 Avg Close $432.95 Range $338.72 - $526.93

Q2 2022

Shares 153,855 Value ($000) $59,086 Avg Close $410.37 Range $365.38 - $475.87

Q1 2022

Shares 165,589 Value ($000) $80,423 Avg Close $422.77 Range $340.68 - $499.27

Q4 2021

Shares 153,957 Value ($000) $75,952 Avg Close $500.08 Range $444.81 - $561.94

Q3 2021

Shares 178,072 Value ($000) $86,308 Avg Close $440.15 Range $351.70 - $504.81

Q2 2021

Shares 207,962 Value ($000) $77,663 Avg Close $340.03 Range $291.31 - $382.48

Q1 2021

Shares 207,356 Value ($000) $73,240 Avg Close $351.26 Range $290.78 - $392.28

Q4 2020

Shares 219,673 Value ($000) $80,451 Avg Close $308.64 Range $261.69 - $353.99

Q3 2020

Shares 277,686 Value ($000) $77,644 Avg Close $250.15 Range $223.49 - $273.49

Q2 2020

Shares 285,709 Value ($000) $67,713 Avg Close $194.18 Range $144.85 - $229.19

Q1 2020

Shares 335,237 Value ($000) $56,139 Avg Close $163.85 Range $124.42 - $184.64

Q4 2019

Shares 343,833 Value ($000) $61,209 Avg Close $152.39 Range $125.11 - $175.03

Q3 2019

Shares 339,674 Value ($000) $52,863 Avg Close $142.31 Range $127.77 - $155.32

Q2 2019

Shares 340,270 Value ($000) $46,202 Avg Close $129.05 Range $108.95 - $152.95

Q1 2019

Shares 347,341 Value ($000) $47,061 Avg Close $124.16 Range $101.64 - $137.81

Q4 2018

Shares 345,125 Value ($000) $40,121 Avg Close $112.91 Range $96.22 - $130.06

Q3 2018

Shares 337,020 Value ($000) $42,306 Avg Close $131.20 Range $117.51 - $143.26

Q2 2018

Shares 302,521 Value ($000) $40,438 Avg Close $119.62 Range $102.58 - $133.88

Q1 2018

Shares 259,155 Value ($000) $30,002 Avg Close $111.03 Range $96.61 - $119.53

Q4 2017

Shares 218,581 Value ($000) $24,560 Avg Close $108.54 Range $98.18 - $118.56

Q3 2017

Shares 55,550 Value ($000) $5,919 Avg Close $94.77 Range $87.95 - $100.67

Q2 2017

Shares 56,478 Value ($000) $5,444 Avg Close $88.76 Range $82.13 - $96.78

Q1 2017

Shares 57,934 Value ($000) $5,336 Avg Close $82.35 Range $76.05 - $87.81

Q4 2016

Shares 62,017 Value ($000) $5,081 Avg Close $74.44 Range $69.57 - $81.67

Q3 2016

Shares 62,759 Value ($000) $5,052 Avg Close $68.33 Range $60.21 - $75.04

Q2 2016

Shares 61,469 Value ($000) $4,200 Avg Close $60.38 Range $55.33 - $65.50

Q1 2016

Shares 69,541 Value ($000) $4,426 Avg Close $54.76 Range $50.58 - $59.11

Q4 2015

Shares 68,407 Value ($000) $4,358 Avg Close $56.88 Range $45.12 - $63.43

Q3 2015

Shares 61,317 Value ($000) $3,139 Avg Close $45.23 Range $37.18 - $48.10

Q2 2015

Shares 418,011 Value ($000) $21,197 Avg Close $48.11 Range $44.76 - $50.50

Q1 2015

Shares 411,989 Value ($000) $21,691 Avg Close $45.64 Range $40.76 - $50.87

Q4 2014

Shares 387,867 Value ($000) $19,293 Avg Close $40.54 Range $30.68 - $45.83

Q3 2014

Shares 413,667 Value ($000) $18,222 Avg Close $39.57 Range $36.40 - $43.40

Q2 2014

Shares 418,967 Value ($000) $17,743 Avg Close $34.76 Range $31.35 - $38.50

Q1 2014

Shares 392,167 Value ($000) $15,204 Avg Close $31.60 Range $27.60 - $35.10

Q4 2013

Shares 392,167 Value ($000) $13,593 Avg Close $28.65 Range $24.43 - $31.16

Q3 2013

Shares 392,167 Value ($000) $11,875 Avg Close $25.18 Range $21.26 - $28.18

Q2 2013

Shares 76,127 Value ($000) $1,835 Avg Close $21.28 Range $18.50 - $22.86

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	26,706	$24,205	$960.73	$831.77 - $1121.48
Q3 2025	26,706	$24,587	$808.07	$684.50 - $934.81
Q2 2025	23,406	$17,119	$633.58	$436.42 - $750.80
Q1 2025	23,906	$13,865	$624.99	$550.94 - $718.03
Q4 2024	24,406	$14,441	$716.72	$541.09 - $944.19
Q3 2024	26,644	$24,632	$853.35	$721.11 - $948.49
Q2 2024	35,059	$28,807	$712.18	$577.26 - $845.04
Q1 2024	35,141	$23,805	$657.62	$552.66 - $766.48
Q4 2023	75,901	$47,877	$513.84	$385.61 - $636.41
Q3 2023	90,773	$41,937	$501.94	$430.22 - $584.79
Q2 2023	97,333	$52,582	$465.29	$375.28 - $542.22
Q1 2023	98,617	$49,362	$449.31	$331.60 - $518.64
Q4 2022	106,175	$37,545	$350.38	$294.21 - $405.83
Q3 2022	107,000	$38,884	$432.95	$338.72 - $526.93
Q2 2022	153,855	$59,086	$410.37	$365.38 - $475.87
Q1 2022	165,589	$80,423	$422.77	$340.68 - $499.27
Q4 2021	153,957	$75,952	$500.08	$444.81 - $561.94
Q3 2021	178,072	$86,308	$440.15	$351.70 - $504.81
Q2 2021	207,962	$77,663	$340.03	$291.31 - $382.48
Q1 2021	207,356	$73,240	$351.26	$290.78 - $392.28
Q4 2020	219,673	$80,451	$308.64	$261.69 - $353.99
Q3 2020	277,686	$77,644	$250.15	$223.49 - $273.49
Q2 2020	285,709	$67,713	$194.18	$144.85 - $229.19
Q1 2020	335,237	$56,139	$163.85	$124.42 - $184.64
Q4 2019	343,833	$61,209	$152.39	$125.11 - $175.03
Q3 2019	339,674	$52,863	$142.31	$127.77 - $155.32
Q2 2019	340,270	$46,202	$129.05	$108.95 - $152.95
Q1 2019	347,341	$47,061	$124.16	$101.64 - $137.81
Q4 2018	345,125	$40,121	$112.91	$96.22 - $130.06
Q3 2018	337,020	$42,306	$131.20	$117.51 - $143.26
Q2 2018	302,521	$40,438	$119.62	$102.58 - $133.88
Q1 2018	259,155	$30,002	$111.03	$96.61 - $119.53
Q4 2017	218,581	$24,560	$108.54	$98.18 - $118.56
Q3 2017	55,550	$5,919	$94.77	$87.95 - $100.67
Q2 2017	56,478	$5,444	$88.76	$82.13 - $96.78
Q1 2017	57,934	$5,336	$82.35	$76.05 - $87.81
Q4 2016	62,017	$5,081	$74.44	$69.57 - $81.67
Q3 2016	62,759	$5,052	$68.33	$60.21 - $75.04
Q2 2016	61,469	$4,200	$60.38	$55.33 - $65.50
Q1 2016	69,541	$4,426	$54.76	$50.58 - $59.11
Q4 2015	68,407	$4,358	$56.88	$45.12 - $63.43
Q3 2015	61,317	$3,139	$45.23	$37.18 - $48.10
Q2 2015	418,011	$21,197	$48.11	$44.76 - $50.50
Q1 2015	411,989	$21,691	$45.64	$40.76 - $50.87
Q4 2014	387,867	$19,293	$40.54	$30.68 - $45.83
Q3 2014	413,667	$18,222	$39.57	$36.40 - $43.40
Q2 2014	418,967	$17,743	$34.76	$31.35 - $38.50
Q1 2014	392,167	$15,204	$31.60	$27.60 - $35.10
Q4 2013	392,167	$13,593	$28.65	$24.43 - $31.16
Q3 2013	392,167	$11,875	$25.18	$21.26 - $28.18
Q2 2013	76,127	$1,835	$21.28	$18.50 - $22.86