5 DAY PERFORMANCE
+1.56%
1 MONTH PERFORMANCE
+10.42%
3 MONTH PERFORMANCE
+58.91%
6 MONTH PERFORMANCE
+20.21%
YEAR-TO-DATE PERFORMANCE
+28.21%
1 YEAR PERFORMANCE
-9.86%
Monolithic Power Systems, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $770.00 | $758.64 (-1.48%) | $776.88 | $754.41 | 400.10 K | $36.30 B |
07/02/2025 | $743.09 | $764.40 (2.87%) | $770.00 | $735.76 | 578.87 K | $36.58 B |
07/01/2025 | $729.23 | $746.97 (2.43%) | $756.74 | $722.25 | 587.23 K | $35.74 B |
06/30/2025 | $737.48 | $731.38 (-0.83%) | $741.49 | $723.20 | 396.53 K | $35.00 B |
06/27/2025 | $736.09 | $736.03 (-0.01%) | $745.48 | $724.98 | 562.30 K | $35.22 B |
06/26/2025 | $728.00 | $735.17 (0.98%) | $744.01 | $718.99 | 494.55 K | $35.18 B |
06/25/2025 | $717.32 | $722.82 (0.77%) | $724.99 | $708.83 | 337.44 K | $34.59 B |
06/24/2025 | $705.85 | $716.58 (1.52%) | $719.15 | $700.65 | 709.97 K | $34.29 B |
06/23/2025 | $685.90 | $692.62 (0.98%) | $695.00 | $671.18 | 480.64 K | $33.14 B |
06/20/2025 | $704.97 | $685.90 (-2.71%) | $704.97 | $676.66 | 1.07 M | $32.82 B |
06/18/2025 | $693.85 | $693.24 (-0.09%) | $706.40 | $686.06 | 455.22 K | $33.17 B |
06/17/2025 | $700.00 | $690.87 (-1.3%) | $710.73 | $689.82 | 430.41 K | $33.06 B |
06/16/2025 | $684.46 | $706.59 (3.23%) | $712.73 | $681.22 | 613.94 K | $33.81 B |
06/13/2025 | $699.85 | $673.01 (-3.84%) | $702.94 | $670.00 | 1.03 M | $32.20 B |
06/12/2025 | $713.44 | $718.57 (0.72%) | $730.00 | $713.41 | 322.80 K | $34.38 B |
06/11/2025 | $736.61 | $720.83 (-2.14%) | $740.90 | $709.21 | 565.10 K | $34.49 B |
06/10/2025 | $712.72 | $731.84 (2.68%) | $738.81 | $708.80 | 901.25 K | $35.02 B |
06/09/2025 | $693.54 | $706.28 (1.84%) | $711.00 | $689.90 | 550.53 K | $33.80 B |
06/06/2025 | $698.27 | $687.08 (-1.6%) | $698.76 | $685.52 | 293.53 K | $32.88 B |
06/05/2025 | $701.76 | $681.06 (-2.95%) | $705.90 | $674.82 | 568.87 K | $32.59 B |
06/04/2025 | $693.39 | $694.75 (0.2%) | $721.27 | $689.19 | 534.66 K | $33.24 B |
06/03/2025 | $669.79 | $685.76 (2.38%) | $688.80 | $662.79 | 521.39 K | $32.81 B |
06/02/2025 | $661.31 | $668.66 (1.11%) | $671.15 | $655.50 | 422.82 K | $32.00 B |
05/30/2025 | $671.53 | $661.90 (-1.43%) | $679.97 | $643.36 | 950.48 K | $31.67 B |
05/29/2025 | $699.51 | $680.72 (-2.69%) | $699.51 | $677.11 | 419.85 K | $32.57 B |
05/28/2025 | $686.06 | $677.48 (-1.25%) | $689.40 | $675.47 | 517.83 K | $32.42 B |
05/27/2025 | $683.33 | $685.52 (0.32%) | $689.52 | $671.66 | 787.65 K | $32.80 B |
05/23/2025 | $649.99 | $662.18 (1.88%) | $668.11 | $648.68 | 508.54 K | $31.69 B |
05/22/2025 | $680.02 | $672.20 (-1.15%) | $694.82 | $671.07 | 461.34 K | $32.17 B |
05/21/2025 | $691.00 | $678.62 (-1.79%) | $703.97 | $674.47 | 487.50 K | $32.47 B |
05/20/2025 | $695.50 | $700.17 (0.67%) | $702.23 | $692.77 | 421.12 K | $33.50 B |
05/19/2025 | $692.78 | $702.39 (1.39%) | $706.70 | $688.10 | 512.54 K | $33.61 B |
05/16/2025 | $712.75 | $715.40 (0.37%) | $716.79 | $696.45 | 362.17 K | $34.23 B |
05/15/2025 | $725.62 | $710.32 (-2.11%) | $730.36 | $703.35 | 981.49 K | $33.99 B |
05/14/2025 | $737.00 | $734.28 (-0.37%) | $755.00 | $725.85 | 589.59 K | $35.14 B |
05/13/2025 | $705.75 | $737.73 (4.53%) | $742.20 | $705.75 | 909.30 K | $35.30 B |
05/12/2025 | $693.98 | $709.23 (2.2%) | $721.00 | $680.00 | 1.51 M | $33.94 B |
05/09/2025 | $647.48 | $637.77 (-1.5%) | $656.00 | $630.62 | 639.27 K | $30.52 B |
05/08/2025 | $648.79 | $639.93 (-1.37%) | $656.41 | $630.00 | 638.32 K | $30.62 B |
05/07/2025 | $621.67 | $636.71 (2.42%) | $640.52 | $613.00 | 569.46 K | $30.47 B |
05/06/2025 | $620.29 | $622.99 (0.44%) | $631.42 | $612.95 | 567.37 K | $29.81 B |
05/05/2025 | $634.66 | $627.40 (-1.14%) | $642.60 | $626.00 | 629.00 K | $30.02 B |
05/02/2025 | $614.68 | $636.89 (3.61%) | $649.40 | $608.96 | 1.65 M | $30.48 B |
05/01/2025 | $600.00 | $601.63 (0.27%) | $614.00 | $594.84 | 990.10 K | $28.79 B |
04/30/2025 | $565.21 | $593.10 (4.93%) | $595.92 | $562.38 | 785.14 K | $28.38 B |
04/29/2025 | $584.14 | $586.74 (0.45%) | $593.76 | $574.87 | 783.89 K | $28.08 B |
04/28/2025 | $580.07 | $585.21 (0.89%) | $591.39 | $564.22 | 552.46 K | $28.00 B |
04/25/2025 | $577.21 | $583.72 (1.13%) | $588.25 | $568.96 | 508.77 K | $27.93 B |
04/24/2025 | $548.41 | $580.75 (5.9%) | $582.57 | $546.76 | 1.05 M | $27.79 B |
04/23/2025 | $545.91 | $536.97 (-1.64%) | $553.98 | $532.71 | 828.70 K | $25.69 B |
04/22/2025 | $512.36 | $511.82 (-0.11%) | $526.57 | $506.31 | 859.40 K | $24.49 B |
04/21/2025 | $512.72 | $508.19 (-0.88%) | $514.83 | $496.40 | 798.85 K | $24.32 B |
04/17/2025 | $538.00 | $523.58 (-2.68%) | $539.82 | $514.29 | 864.61 K | $25.05 B |
04/16/2025 | $518.07 | $524.86 (1.31%) | $531.08 | $499.69 | 1.28 M | $25.12 B |
04/15/2025 | $545.21 | $544.25 (-0.18%) | $554.77 | $537.35 | 634.43 K | $26.04 B |
04/14/2025 | $560.75 | $538.80 (-3.91%) | $560.75 | $532.12 | 1.29 M | $25.78 B |
04/11/2025 | $489.69 | $533.13 (8.87%) | $538.44 | $476.00 | 2.22 M | $25.51 B |
04/10/2025 | $525.98 | $484.71 (-7.85%) | $530.64 | $470.22 | 2.15 M | $23.19 B |
04/09/2025 | $459.01 | $561.84 (22.4%) | $567.71 | $449.53 | 2.34 M | $26.88 B |
04/08/2025 | $508.61 | $455.19 (-10.5%) | $515.92 | $438.86 | 1.59 M | $21.78 B |
04/07/2025 | $465.10 | $488.62 (5.06%) | $525.04 | $442.69 | 1.81 M | $23.38 B |