5 DAY PERFORMANCE
+2.43%
1 MONTH PERFORMANCE
-0.40%
3 MONTH PERFORMANCE
-2.06%
6 MONTH PERFORMANCE
+27.68%
YEAR-TO-DATE PERFORMANCE
+5.82%
1 YEAR PERFORMANCE
+54.45%
Monolithic Power System Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $947.67 | $959.09 (1.21%) | $960.37 | $941.10 | 457.35 K | $45.94 B |
| 01/07/2026 | $990.28 | $959.08 (-3.15%) | $998.59 | $936.74 | 727.20 K | $45.94 B |
| 01/06/2026 | $969.79 | $1,005.38 (3.67%) | $1,009.59 | $967.36 | 659.10 K | $48.16 B |
| 01/05/2026 | $946.16 | $955.03 (0.94%) | $966.06 | $938.24 | 649.15 K | $45.74 B |
| 01/02/2026 | $927.61 | $936.31 (0.94%) | $957.10 | $926.18 | 618.94 K | $44.85 B |
| 12/31/2025 | $926.36 | $906.36 (-2.16%) | $928.07 | $906.33 | 381.93 K | $43.41 B |
| 12/30/2025 | $929.39 | $923.91 (-0.59%) | $935.16 | $923.12 | 288.34 K | $44.25 B |
| 12/29/2025 | $938.00 | $930.04 (-0.85%) | $949.29 | $928.90 | 446.39 K | $44.55 B |
| 12/26/2025 | $960.44 | $946.32 (-1.47%) | $960.44 | $944.62 | 221.60 K | $45.33 B |
| 12/24/2025 | $954.75 | $953.25 (-0.16%) | $958.08 | $947.05 | 191.72 K | $45.66 B |
| 12/23/2025 | $939.88 | $943.55 (0.39%) | $946.51 | $935.83 | 355.43 K | $45.19 B |
| 12/22/2025 | $976.05 | $945.16 (-3.16%) | $976.05 | $937.10 | 569.20 K | $45.27 B |
| 12/19/2025 | $941.89 | $937.11 (-0.51%) | $966.33 | $937.11 | 5.58 M | $44.89 B |
| 12/18/2025 | $936.41 | $929.48 (-0.74%) | $951.63 | $922.88 | 731.43 K | $44.52 B |
| 12/17/2025 | $959.61 | $912.25 (-4.94%) | $966.14 | $909.00 | 855.81 K | $43.69 B |
| 12/16/2025 | $947.81 | $951.36 (0.37%) | $968.84 | $942.00 | 577.00 K | $45.57 B |
| 12/15/2025 | $960.80 | $949.40 (-1.19%) | $975.00 | $946.45 | 690.90 K | $45.47 B |
| 12/12/2025 | $980.00 | $946.51 (-3.42%) | $988.10 | $941.37 | 781.92 K | $45.34 B |
| 12/11/2025 | $967.62 | $981.48 (1.43%) | $987.59 | $950.55 | 590.90 K | $47.01 B |
| 12/10/2025 | $968.54 | $979.02 (1.08%) | $989.25 | $962.95 | 446.73 K | $46.89 B |
| 12/09/2025 | $978.54 | $962.95 (-1.59%) | $988.05 | $957.39 | 440.42 K | $46.12 B |
| 12/08/2025 | $976.03 | $983.58 (0.77%) | $1,002.50 | $974.46 | 444.84 K | $47.11 B |
| 12/05/2025 | $964.25 | $963.28 (-0.1%) | $971.12 | $954.39 | 348.12 K | $46.14 B |
| 12/04/2025 | $950.10 | $952.74 (0.28%) | $959.38 | $931.98 | 479.09 K | $45.63 B |
| 12/03/2025 | $954.31 | $958.02 (0.39%) | $962.22 | $933.82 | 464.20 K | $45.89 B |
| 12/02/2025 | $938.65 | $952.18 (1.44%) | $963.91 | $931.60 | 603.03 K | $45.61 B |
| 12/01/2025 | $908.72 | $928.35 (2.16%) | $937.69 | $894.39 | 545.00 K | $44.47 B |
| 11/28/2025 | $919.06 | $928.17 (0.99%) | $930.40 | $910.03 | 357.50 K | $44.46 B |
| 11/26/2025 | $920.19 | $924.95 (0.52%) | $931.78 | $914.34 | 603.71 K | $44.30 B |
| 11/25/2025 | $883.69 | $908.61 (2.82%) | $913.26 | $864.45 | 559.77 K | $43.52 B |
| 11/24/2025 | $887.69 | $892.97 (0.59%) | $903.63 | $881.89 | 1.15 M | $42.77 B |
| 11/21/2025 | $864.16 | $872.35 (0.95%) | $883.79 | $833.18 | 763.01 K | $41.78 B |
| 11/20/2025 | $908.62 | $857.19 (-5.66%) | $917.44 | $852.69 | 1.05 M | $41.06 B |
| 11/19/2025 | $866.16 | $884.65 (2.13%) | $890.84 | $859.97 | 843.34 K | $42.37 B |
| 11/18/2025 | $887.22 | $856.96 (-3.41%) | $894.51 | $852.04 | 878.73 K | $41.05 B |
| 11/17/2025 | $914.29 | $897.01 (-1.89%) | $924.00 | $879.42 | 484.22 K | $42.96 B |
| 11/14/2025 | $879.11 | $920.19 (4.67%) | $938.54 | $866.38 | 486.20 K | $44.08 B |
| 11/13/2025 | $950.67 | $924.29 (-2.77%) | $959.17 | $912.95 | 676.21 K | $44.27 B |
| 11/12/2025 | $973.99 | $958.35 (-1.61%) | $980.95 | $957.00 | 543.92 K | $45.90 B |
| 11/11/2025 | $967.19 | $954.71 (-1.29%) | $978.76 | $951.12 | 580.57 K | $45.73 B |
| 11/10/2025 | $986.65 | $976.31 (-1.05%) | $989.72 | $947.87 | 608.51 K | $46.76 B |
| 11/07/2025 | $944.00 | $958.26 (1.51%) | $959.01 | $904.06 | 740.05 K | $45.90 B |
| 11/06/2025 | $995.15 | $958.07 (-3.73%) | $1,006.00 | $954.09 | 676.98 K | $45.89 B |
| 11/05/2025 | $961.04 | $1,000.15 (4.07%) | $1,014.99 | $956.68 | 697.16 K | $47.91 B |
| 11/04/2025 | $966.12 | $957.87 (-0.85%) | $976.91 | $953.09 | 866.12 K | $45.88 B |
| 11/03/2025 | $1,030.00 | $1,003.93 (-2.53%) | $1,040.39 | $984.75 | 828.01 K | $48.09 B |
| 10/31/2025 | $1,020.16 | $1,005.00 (-1.49%) | $1,038.33 | $935.93 | 1.65 M | $48.14 B |
| 10/30/2025 | $1,070.76 | $1,087.56 (1.57%) | $1,100.51 | $1,070.76 | 1.26 M | $52.09 B |
| 10/29/2025 | $1,095.97 | $1,094.08 (-0.17%) | $1,123.38 | $1,090.50 | 817.57 K | $52.38 B |
| 10/28/2025 | $1,097.85 | $1,086.36 (-1.05%) | $1,111.03 | $1,085.99 | 475.89 K | $52.01 B |
| 10/27/2025 | $1,097.28 | $1,105.05 (0.71%) | $1,112.06 | $1,093.70 | 555.03 K | $52.91 B |
| 10/24/2025 | $1,086.10 | $1,074.91 (-1.03%) | $1,091.91 | $1,073.53 | 378.72 K | $51.45 B |
| 10/23/2025 | $1,045.00 | $1,070.80 (2.47%) | $1,076.00 | $1,038.60 | 727.57 K | $51.26 B |
| 10/22/2025 | $1,013.55 | $1,001.40 (-1.2%) | $1,022.76 | $980.78 | 713.16 K | $47.94 B |
| 10/21/2025 | $1,027.32 | $1,028.67 (0.13%) | $1,035.70 | $1,012.35 | 255.14 K | $49.24 B |
| 10/20/2025 | $1,018.58 | $1,031.59 (1.28%) | $1,037.89 | $1,018.58 | 442.63 K | $49.38 B |
| 10/17/2025 | $1,002.90 | $1,004.65 (0.17%) | $1,024.34 | $994.86 | 502.95 K | $48.09 B |
| 10/16/2025 | $1,011.52 | $1,026.83 (1.51%) | $1,041.50 | $1,007.93 | 517.83 K | $49.15 B |
| 10/15/2025 | $1,000.00 | $1,007.93 (0.79%) | $1,016.96 | $987.31 | 632.18 K | $48.25 B |
| 10/14/2025 | $967.54 | $968.25 (0.07%) | $994.83 | $960.00 | 754.10 K | $46.35 B |
| 10/13/2025 | $967.60 | $981.67 (1.45%) | $990.67 | $953.66 | 774.37 K | $46.99 B |
| 10/10/2025 | $985.45 | $904.44 (-8.22%) | $990.25 | $901.39 | 872.63 K | $43.29 B |
| 10/09/2025 | $973.83 | $979.25 (0.56%) | $980.10 | $961.94 | 361.41 K | $46.88 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.
