5 DAY PERFORMANCE
+1.49%
1 MONTH PERFORMANCE
+13.55%
3 MONTH PERFORMANCE
+30.79%
6 MONTH PERFORMANCE
+41.95%
YEAR-TO-DATE PERFORMANCE
+29.44%
1 YEAR PERFORMANCE
+71.28%
Monolithic Power System Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $1,158.00 | $1,173.18 (1.31%) | $1,191.35 | $1,139.67 | 435.16 K | $57.35 B |
| 02/13/2026 | $1,149.06 | $1,171.47 (1.95%) | $1,173.38 | $1,136.09 | 434.36 K | $56.82 B |
| 02/12/2026 | $1,206.25 | $1,155.93 (-4.17%) | $1,225.17 | $1,151.23 | 726.42 K | $56.06 B |
| 02/11/2026 | $1,165.00 | $1,196.73 (2.72%) | $1,204.00 | $1,154.40 | 769.17 K | $58.04 B |
| 02/10/2026 | $1,197.26 | $1,142.02 (-4.61%) | $1,197.26 | $1,127.34 | 779.60 K | $55.39 B |
| 02/09/2026 | $1,216.00 | $1,206.18 (-0.81%) | $1,240.90 | $1,180.22 | 660.94 K | $58.50 B |
| 02/06/2026 | $1,250.00 | $1,229.82 (-1.61%) | $1,250.00 | $1,169.62 | 1.56 M | $59.65 B |
| 02/05/2026 | $1,125.60 | $1,155.99 (2.7%) | $1,179.00 | $1,100.00 | 820.40 K | $56.07 B |
| 02/04/2026 | $1,167.50 | $1,136.83 (-2.63%) | $1,226.30 | $1,109.00 | 1.26 M | $55.14 B |
| 02/03/2026 | $1,185.01 | $1,164.83 (-1.7%) | $1,199.76 | $1,142.71 | 840.30 K | $56.50 B |
| 02/02/2026 | $1,110.68 | $1,173.22 (5.63%) | $1,182.41 | $1,100.00 | 729.33 K | $56.90 B |
| 01/30/2026 | $1,153.73 | $1,124.15 (-2.56%) | $1,188.66 | $1,113.84 | 1.05 M | $53.84 B |
| 01/29/2026 | $1,165.93 | $1,183.15 (1.48%) | $1,185.05 | $1,120.99 | 642.90 K | $56.67 B |
| 01/28/2026 | $1,110.48 | $1,161.78 (4.62%) | $1,171.57 | $1,109.50 | 668.07 K | $55.65 B |
| 01/27/2026 | $1,094.14 | $1,095.49 (0.12%) | $1,110.18 | $1,088.01 | 578.94 K | $52.47 B |
| 01/26/2026 | $1,062.26 | $1,068.14 (0.55%) | $1,077.25 | $1,051.96 | 683.70 K | $51.16 B |
| 01/23/2026 | $1,077.61 | $1,063.74 (-1.29%) | $1,087.44 | $1,050.88 | 402.56 K | $50.95 B |
| 01/22/2026 | $1,092.64 | $1,076.67 (-1.46%) | $1,098.93 | $1,071.94 | 409.42 K | $51.57 B |
| 01/21/2026 | $1,046.84 | $1,074.93 (2.68%) | $1,087.81 | $1,043.89 | 601.35 K | $51.49 B |
| 01/20/2026 | $1,009.51 | $1,034.49 (2.47%) | $1,055.00 | $1,008.50 | 662.06 K | $49.55 B |
| 01/16/2026 | $1,030.00 | $1,033.17 (0.31%) | $1,047.99 | $1,019.49 | 547.74 K | $49.49 B |
| 01/15/2026 | $1,014.06 | $1,009.54 (-0.45%) | $1,041.95 | $1,008.05 | 537.20 K | $48.35 B |
| 01/14/2026 | $980.55 | $983.60 (0.31%) | $998.65 | $964.11 | 420.94 K | $47.11 B |
| 01/13/2026 | $976.54 | $983.28 (0.69%) | $1,004.74 | $970.74 | 342.18 K | $47.10 B |
| 01/12/2026 | $946.46 | $967.16 (2.19%) | $970.99 | $944.00 | 350.41 K | $46.33 B |
| 01/09/2026 | $965.00 | $958.97 (-0.62%) | $975.63 | $950.41 | 529.50 K | $45.93 B |
| 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 |
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.
