-
5 DAY PERFORMANCE
-3.40% -
1 MONTH PERFORMANCE
-37.29% -
3 MONTH PERFORMANCE
-41.52% -
6 MONTH PERFORMANCE
-26.80% -
YEAR-TO-DATE PERFORMANCE
-12.19% -
1 YEAR PERFORMANCE
+2.94%
Monolithic Power Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $570.07 | $552.56 (-3.07%) | $573.47 | $551.79 | 141,940 | |
| 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 |
| 10/14/2024 | $947.12 | $943.21 (-0.41%) | $954.00 | $935.01 | 422,048 | $45.92 B |
| 10/11/2024 | $923.08 | $938.47 (1.67%) | $953.71 | $918.10 | 284,000 | $45.69 B |
| 10/10/2024 | $918.51 | $930.07 (1.26%) | $932.23 | $916.75 | 231,810 | $45.28 B |
| 10/09/2024 | $919.42 | $936.01 (1.8%) | $947.03 | $915.32 | 434,155 | $45.57 B |
| 10/08/2024 | $930.00 | $923.14 (-0.74%) | $932.00 | $912.36 | 446,207 | $44.94 B |
| 10/07/2024 | $922.72 | $930.24 (0.81%) | $937.90 | $919.24 | 322,117 | $45.29 B |
| 10/04/2024 | $949.42 | $935.61 (-1.45%) | $950.99 | $926.70 | 435,617 | $45.55 B |
| 10/03/2024 | $905.39 | $922.75 (1.92%) | $934.19 | $905.39 | 347,412 | $44.93 B |
| 10/02/2024 | $901.78 | $918.90 (1.9%) | $930.37 | $887.29 | 362,504 | $44.74 B |
| 10/01/2024 | $921.34 | $891.81 (-3.21%) | $926.48 | $885.09 | 589,100 | $43.42 B |
| 09/30/2024 | $919.94 | $924.50 (0.5%) | $930.10 | $907.95 | 392,142 | $45.01 B |
| 09/27/2024 | $949.80 | $924.99 (-2.61%) | $949.80 | $920.64 | 571,733 | $45.03 B |
| 09/26/2024 | $940.00 | $944.39 (0.47%) | $950.29 | $904.75 | 545,064 | $45.98 B |
| 09/25/2024 | $902.35 | $914.74 (1.37%) | $923.48 | $902.10 | 312,346 | $44.54 B |
| 09/24/2024 | $907.20 | $911.00 (0.42%) | $917.06 | $893.12 | 275,300 | $44.35 B |
| 09/23/2024 | $897.43 | $893.29 (-0.46%) | $900.12 | $886.56 | 300,764 | $43.49 B |
| 09/20/2024 | $899.34 | $891.32 (-0.89%) | $901.69 | $870.88 | 1.27 M | $43.40 B |
| 09/19/2024 | $895.48 | $911.12 (1.75%) | $921.63 | $885.80 | 733,673 | $44.36 B |
| 09/18/2024 | $876.49 | $860.66 (-1.81%) | $890.47 | $856.48 | 446,974 | $41.90 B |
| 09/17/2024 | $893.22 | $867.31 (-2.9%) | $903.81 | $864.00 | 546,130 | $42.23 B |
| 09/16/2024 | $895.65 | $885.23 (-1.16%) | $900.37 | $876.01 | 483,000 | $43.10 B |
| 09/13/2024 | $906.41 | $914.10 (0.85%) | $918.82 | $900.76 | 311,022 | $44.50 B |
| 09/12/2024 | $885.92 | $895.91 (1.13%) | $905.28 | $877.16 | 411,517 | $43.62 B |
| 09/11/2024 | $851.22 | $895.16 (5.16%) | $897.07 | $828.80 | 770,100 | $43.58 B |
| 09/10/2024 | $833.70 | $847.70 (1.68%) | $848.92 | $814.20 | 388,570 | $41.27 B |
| 09/09/2024 | $819.68 | $836.01 (1.99%) | $838.39 | $818.87 | 630,005 | $40.70 B |
| 09/06/2024 | $841.49 | $806.31 (-4.18%) | $843.29 | $795.95 | 804,027 | $39.26 B |
| 09/05/2024 | $835.70 | $841.49 (0.69%) | $858.38 | $827.53 | 493,609 | $40.97 B |
| 09/04/2024 | $830.49 | $850.51 (2.41%) | $867.40 | $826.44 | 446,543 | $41.41 B |
| 09/03/2024 | $919.73 | $838.63 (-8.82%) | $923.15 | $833.26 | 960,911 | $40.83 B |
| 08/30/2024 | $948.15 | $934.68 (-1.42%) | $952.17 | $913.16 | 520,123 | $45.51 B |
| 08/29/2024 | $936.82 | $930.61 (-0.66%) | $959.64 | $920.90 | 449,300 | $45.31 B |
| 08/28/2024 | $943.51 | $929.30 (-1.51%) | $955.15 | $914.58 | 462,200 | $45.24 B |
| 08/27/2024 | $903.64 | $945.46 (4.63%) | $951.51 | $895.00 | 482,989 | $46.03 B |
| 08/26/2024 | $925.52 | $912.25 (-1.43%) | $929.21 | $910.21 | 499,044 | $44.41 B |
| 08/23/2024 | $926.39 | $936.29 (1.07%) | $941.80 | $914.49 | 413,510 | $45.59 B |
| 08/22/2024 | $948.63 | $908.53 (-4.23%) | $956.63 | $902.26 | 565,745 | $44.23 B |
| 08/21/2024 | $924.75 | $947.16 (2.42%) | $952.01 | $915.55 | 506,000 | $46.11 B |