5 DAY PERFORMANCE
+1.61%
1 MONTH PERFORMANCE
+2.00%
3 MONTH PERFORMANCE
-6.95%
6 MONTH PERFORMANCE
-21.90%
YEAR-TO-DATE PERFORMANCE
+0.24%
1 YEAR PERFORMANCE
-9.12%
Monolithic Power Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $565.21 | $593.10 (4.93%) | $595.92 | $562.38 | 783,086 | $28.66 B |
| 04/29/2025 | $584.14 | $586.74 (0.45%) | $593.76 | $574.87 | 783,891 | $28.35 B |
| 04/28/2025 | $580.07 | $585.21 (0.89%) | $591.39 | $564.22 | 552,455 | $28.28 B |
| 04/25/2025 | $577.21 | $583.72 (1.13%) | $588.25 | $568.96 | 508,773 | $28.31 B |
| 04/24/2025 | $548.41 | $580.75 (5.9%) | $582.57 | $546.76 | 1.05 M | $28.17 B |
| 04/23/2025 | $545.91 | $536.97 (-1.64%) | $553.98 | $532.71 | 828,700 | $26.05 B |
| 04/22/2025 | $512.36 | $511.82 (-0.11%) | $526.57 | $506.31 | 859,404 | $24.83 B |
| 04/21/2025 | $512.72 | $508.19 (-0.88%) | $514.83 | $496.40 | 798,846 | $24.65 B |
| 04/17/2025 | $538.00 | $523.58 (-2.68%) | $539.82 | $514.29 | 864,607 | $25.40 B |
| 04/16/2025 | $518.07 | $524.86 (1.31%) | $531.08 | $499.69 | 1.28 M | $25.46 B |
| 04/15/2025 | $545.21 | $544.25 (-0.18%) | $554.77 | $537.35 | 634,429 | $26.40 B |
| 04/14/2025 | $560.75 | $538.80 (-3.91%) | $560.75 | $532.12 | 1.29 M | $26.14 B |
| 04/11/2025 | $489.69 | $533.13 (8.87%) | $538.44 | $476.00 | 2.22 M | $25.86 B |
| 04/10/2025 | $525.98 | $484.71 (-7.85%) | $530.64 | $470.22 | 2.15 M | $23.51 B |
| 04/09/2025 | $459.01 | $561.84 (22.4%) | $567.71 | $449.53 | 2.34 M | $27.25 B |
| 04/08/2025 | $508.61 | $455.19 (-10.5%) | $515.92 | $438.86 | 1.59 M | $22.08 B |
| 04/07/2025 | $465.10 | $488.62 (5.06%) | $525.04 | $442.69 | 1.81 M | $23.70 B |
| 04/04/2025 | $476.60 | $477.39 (0.17%) | $492.38 | $451.29 | 1.73 M | $23.16 B |
| 04/03/2025 | $552.95 | $498.68 (-9.81%) | $561.79 | $494.19 | 1.93 M | $24.09 B |
| 04/02/2025 | $567.19 | $590.65 (4.14%) | $597.41 | $564.24 | 506,109 | $28.65 B |
| 04/01/2025 | $575.13 | $581.48 (1.1%) | $588.19 | $566.54 | 676,996 | $28.10 B |
| 03/31/2025 | $567.83 | $579.98 (2.14%) | $581.50 | $554.02 | 1.14 M | $28.13 B |
| 03/28/2025 | $599.48 | $579.89 (-3.27%) | $612.88 | $573.03 | 811,119 | $28.02 B |
| 03/27/2025 | $593.25 | $601.44 (1.38%) | $611.11 | $583.14 | 707,229 | $29.17 B |
| 03/26/2025 | $628.90 | $600.47 (-4.52%) | $630.00 | $593.33 | 907,316 | $29.01 B |
| 03/25/2025 | $628.36 | $632.97 (0.73%) | $638.71 | $623.92 | 702,447 | $30.70 B |
| 03/24/2025 | $609.08 | $627.93 (3.09%) | $636.35 | $600.85 | 1.17 M | $30.34 B |
| 03/21/2025 | $590.77 | $590.98 (0.04%) | $598.01 | $575.00 | 1.71 M | $28.55 B |
| 03/20/2025 | $620.89 | $609.02 (-1.91%) | $652.89 | $603.75 | 998,171 | $29.54 B |
| 03/19/2025 | $621.82 | $629.84 (1.29%) | $644.22 | $616.85 | 706,300 | $30.55 B |
| 03/18/2025 | $631.80 | $622.29 (-1.51%) | $638.04 | $614.68 | 690,500 | $30.07 B |
| 03/17/2025 | $610.01 | $640.64 (5.02%) | $644.77 | $609.66 | 1.11 M | $31.07 B |
| 03/14/2025 | $585.38 | $606.06 (3.53%) | $607.35 | $582.63 | 916,292 | $29.28 B |
| 03/13/2025 | $576.11 | $571.21 (-0.85%) | $586.73 | $562.70 | 485,849 | $27.71 B |
| 03/12/2025 | $580.90 | $582.99 (0.36%) | $593.07 | $575.24 | 695,973 | $28.28 B |
| 03/11/2025 | $586.79 | $570.35 (-2.8%) | $586.79 | $558.60 | 674,214 | $27.67 B |
| 03/10/2025 | $582.28 | $581.59 (-0.12%) | $597.35 | $571.91 | 1.15 M | $28.10 B |
| 03/07/2025 | $570.00 | $596.79 (4.7%) | $600.32 | $564.84 | 782,400 | $28.95 B |
| 03/06/2025 | $591.70 | $565.70 (-4.39%) | $608.83 | $559.51 | 1.28 M | $27.33 B |
| 03/05/2025 | $591.99 | $612.19 (3.41%) | $613.12 | $583.41 | 636,700 | $29.69 B |
| 03/04/2025 | $578.13 | $588.15 (1.73%) | $605.76 | $557.79 | 936,263 | $28.53 B |
| 03/03/2025 | $619.34 | $578.92 (-6.53%) | $621.72 | $576.08 | 1.05 M | $28.08 B |
| 02/28/2025 | $607.62 | $611.01 (0.56%) | $624.33 | $596.60 | 961,706 | $29.79 B |
| 02/27/2025 | $671.22 | $609.38 (-9.21%) | $672.04 | $608.06 | 1.20 M | $29.71 B |
| 02/26/2025 | $666.69 | $671.58 (0.73%) | $681.00 | $660.48 | 692,590 | $32.74 B |
| 02/25/2025 | $658.25 | $651.32 (-1.05%) | $659.67 | $643.85 | 897,509 | $31.76 B |
| 02/24/2025 | $660.69 | $652.74 (-1.2%) | $665.00 | $637.02 | 1.33 M | $31.83 B |
| 02/21/2025 | $684.86 | $661.08 (-3.47%) | $689.78 | $659.49 | 847,339 | $32.23 B |
| 02/20/2025 | $697.84 | $689.81 (-1.15%) | $707.42 | $682.14 | 679,300 | $33.63 B |
| 02/19/2025 | $688.78 | $692.51 (0.54%) | $708.36 | $682.65 | 710,854 | $33.76 B |
| 02/18/2025 | $692.34 | $690.77 (-0.23%) | $704.77 | $685.10 | 611,815 | $33.68 B |
| 02/14/2025 | $692.95 | $684.93 (-1.16%) | $698.37 | $681.14 | 625,300 | $33.40 B |
| 02/13/2025 | $699.46 | $699.99 (0.08%) | $707.49 | $694.08 | 478,239 | $34.13 B |
| 02/12/2025 | $689.51 | $699.46 (1.44%) | $700.78 | $682.77 | 487,402 | $34.10 B |
| 02/11/2025 | $692.15 | $699.03 (0.99%) | $712.98 | $686.12 | 708,312 | $34.08 B |
| 02/10/2025 | $717.10 | $705.36 (-1.64%) | $720.25 | $699.27 | 1.01 M | $34.39 B |
| 02/07/2025 | $686.70 | $720.25 (4.89%) | $723.99 | $677.00 | 2.55 M | $35.12 B |
| 02/06/2025 | $650.53 | $660.90 (1.59%) | $666.38 | $639.06 | 1.61 M | $32.22 B |
| 02/05/2025 | $652.01 | $653.87 (0.29%) | $664.99 | $647.87 | 883,595 | $31.88 B |
| 02/04/2025 | $628.34 | $656.29 (4.45%) | $657.88 | $627.80 | 982,023 | $32.00 B |
| 02/03/2025 | $615.27 | $628.78 (2.2%) | $644.28 | $615.26 | 774,581 | $30.66 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
