5 DAY PERFORMANCE
-0.21%
1 MONTH PERFORMANCE
-3.03%
3 MONTH PERFORMANCE
-34.06%
6 MONTH PERFORMANCE
-32.26%
YEAR-TO-DATE PERFORMANCE
-0.29%
1 YEAR PERFORMANCE
+1.94%
Monolithic Power Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $591.27 | $589.86 (-0.24%) | $598.08 | $579.17 | 472,697 | $28.76 B |
| 01/13/2025 | $578.47 | $587.35 (1.54%) | $591.39 | $576.42 | 854,163 | $28.64 B |
| 01/10/2025 | $611.46 | $591.23 (-3.31%) | $614.53 | $582.06 | 1.08 M | $28.83 B |
| 01/08/2025 | $617.45 | $620.96 (0.57%) | $633.14 | $610.30 | 346,154 | $30.28 B |
| 01/07/2025 | $643.07 | $624.87 (-2.83%) | $644.81 | $622.12 | 599,200 | $30.47 B |
| 01/06/2025 | $632.37 | $631.10 (-0.2%) | $645.25 | $628.03 | 785,900 | $30.77 B |
| 01/03/2025 | $600.32 | $619.87 (3.26%) | $625.50 | $599.09 | 654,552 | $30.22 B |
| 01/02/2025 | $604.09 | $594.22 (-1.63%) | $609.70 | $589.40 | 548,184 | $28.97 B |
| 12/31/2024 | $602.56 | $591.70 (-1.8%) | $608.97 | $589.30 | 492,000 | $28.85 B |
| 12/30/2024 | $606.93 | $603.65 (-0.54%) | $609.07 | $593.85 | 689,200 | $29.43 B |
| 12/27/2024 | $616.62 | $612.70 (-0.64%) | $621.93 | $604.15 | 354,794 | $29.87 B |
| 12/26/2024 | $613.56 | $619.83 (1.02%) | $625.31 | $613.56 | 320,339 | $30.22 B |
| 12/24/2024 | $616.87 | $619.58 (0.44%) | $623.06 | $613.04 | 252,533 | $30.21 B |
| 12/23/2024 | $591.73 | $617.28 (4.32%) | $618.85 | $590.48 | 687,937 | $30.10 B |
| 12/20/2024 | $586.92 | $593.22 (1.07%) | $603.19 | $582.29 | 2.36 M | $28.92 B |
| 12/19/2024 | $611.77 | $589.15 (-3.7%) | $613.00 | $586.62 | 782,737 | $28.73 B |
| 12/18/2024 | $632.00 | $598.07 (-5.37%) | $644.81 | $593.11 | 958,400 | $29.16 B |
| 12/17/2024 | $622.09 | $628.22 (0.99%) | $640.07 | $622.08 | 796,432 | $30.63 B |
| 12/16/2024 | $607.00 | $628.62 (3.56%) | $637.71 | $599.89 | 1.14 M | $30.65 B |
| 12/13/2024 | $621.00 | $608.44 (-2.02%) | $625.35 | $602.07 | 897,035 | $29.67 B |
| 12/12/2024 | $611.31 | $605.45 (-0.96%) | $623.80 | $593.10 | 862,132 | $29.52 B |
| 12/11/2024 | $613.63 | $623.82 (1.66%) | $628.77 | $604.34 | 948,285 | $30.42 B |
| 12/10/2024 | $610.88 | $595.32 (-2.55%) | $614.41 | $591.14 | 941,742 | $29.03 B |
| 12/09/2024 | $591.85 | $609.67 (3.01%) | $613.30 | $591.00 | 1.02 M | $29.73 B |
| 12/06/2024 | $578.22 | $589.68 (1.98%) | $593.31 | $576.00 | 734,466 | $28.75 B |
| 12/05/2024 | $587.33 | $572.32 (-2.56%) | $587.33 | $566.61 | 696,553 | $27.90 B |
| 12/04/2024 | $589.15 | $581.63 (-1.28%) | $592.80 | $579.99 | 698,452 | $28.36 B |
| 12/03/2024 | $570.74 | $582.85 (2.12%) | $585.79 | $570.74 | 609,357 | $28.42 B |
| 12/02/2024 | $567.05 | $580.35 (2.35%) | $588.94 | $566.01 | 808,873 | $28.30 B |
| 11/29/2024 | $568.00 | $567.64 (-0.06%) | $575.16 | $563.01 | 595,300 | $27.68 B |
| 11/27/2024 | $575.83 | $560.24 (-2.71%) | $575.83 | $548.25 | 1.24 M | $27.32 B |
| 11/26/2024 | $598.77 | $572.08 (-4.46%) | $602.30 | $568.10 | 1.29 M | $27.89 B |
| 11/25/2024 | $592.16 | $600.86 (1.47%) | $610.83 | $587.69 | 1.27 M | $29.30 B |
| 11/22/2024 | $566.25 | $580.81 (2.57%) | $591.60 | $565.70 | 1.03 M | $28.32 B |
| 11/21/2024 | $570.07 | $572.47 (0.42%) | $574.01 | $551.79 | 1.02 M | $27.91 B |
| 11/20/2024 | $581.30 | $560.06 (-3.65%) | $587.00 | $546.71 | 1.66 M | $27.31 B |
| 11/19/2024 | $588.00 | $585.87 (-0.36%) | $593.91 | $576.37 | 998,722 | $28.57 B |
| 11/18/2024 | $573.40 | $587.84 (2.52%) | $588.91 | $561.58 | 1.20 M | $28.66 B |
| 11/15/2024 | $565.57 | $573.38 (1.38%) | $590.49 | $561.79 | 1.62 M | $27.96 B |
| 11/14/2024 | $603.05 | $576.79 (-4.35%) | $604.67 | $572.04 | 2.09 M | $28.12 B |
| 11/13/2024 | $633.00 | $601.47 (-4.98%) | $640.79 | $599.05 | 1.61 M | $29.33 B |
| 11/12/2024 | $665.00 | $644.10 (-3.14%) | $689.77 | $631.51 | 2.65 M | $31.40 B |
| 11/11/2024 | $629.30 | $647.31 (2.86%) | $650.93 | $572.00 | 4.01 M | $31.56 B |
| 11/08/2024 | $765.06 | $761.30 (-0.49%) | $781.02 | $749.85 | 822,322 | $37.12 B |
| 11/07/2024 | $793.64 | $775.21 (-2.32%) | $796.58 | $762.66 | 948,036 | $37.80 B |
| 11/06/2024 | $773.97 | $785.29 (1.46%) | $786.51 | $762.77 | 820,536 | $38.29 B |
| 11/05/2024 | $769.16 | $762.97 (-0.8%) | $775.85 | $750.95 | 626,756 | $37.20 B |
| 11/04/2024 | $758.81 | $766.57 (1.02%) | $784.76 | $746.59 | 959,158 | $37.38 B |
| 11/01/2024 | $766.22 | $759.37 (-0.89%) | $788.73 | $755.74 | 1.02 M | $37.02 B |
| 10/31/2024 | $826.32 | $759.30 (-8.11%) | $829.50 | $733.88 | 3.06 M | $37.02 B |
| 10/30/2024 | $912.71 | $919.81 (0.78%) | $931.65 | $909.56 | 977,600 | $44.85 B |
| 10/29/2024 | $894.90 | $933.23 (4.28%) | $937.18 | $891.19 | 693,100 | $45.50 B |
| 10/28/2024 | $901.29 | $890.46 (-1.2%) | $911.38 | $885.92 | 631,222 | $43.42 B |
| 10/25/2024 | $904.60 | $901.29 (-0.37%) | $925.27 | $901.21 | 566,800 | $43.88 B |
| 10/24/2024 | $890.66 | $900.03 (1.05%) | $903.00 | $890.46 | 400,637 | $43.82 B |
| 10/23/2024 | $871.81 | $883.64 (1.36%) | $894.99 | $866.68 | 440,084 | $43.02 B |
| 10/22/2024 | $878.46 | $876.81 (-0.19%) | $882.53 | $869.95 | 391,014 | $42.69 B |
| 10/21/2024 | $908.00 | $883.26 (-2.72%) | $910.50 | $858.98 | 735,771 | $43.00 B |
| 10/18/2024 | $937.79 | $916.29 (-2.29%) | $937.85 | $910.20 | 260,734 | $44.61 B |
| 10/17/2024 | $938.37 | $918.13 (-2.16%) | $943.12 | $917.16 | 482,500 | $44.70 B |
| 10/16/2024 | $915.00 | $904.94 (-1.1%) | $915.00 | $893.00 | 520,400 | $44.06 B |
| 10/15/2024 | $938.32 | $894.69 (-4.65%) | $943.48 | $888.29 | 854,276 | $43.56 B |