5 DAY PERFORMANCE
-26.67%
1 MONTH PERFORMANCE
-33.20%
3 MONTH PERFORMANCE
-0.64%
6 MONTH PERFORMANCE
+12.36%
YEAR-TO-DATE PERFORMANCE
+17.17%
1 YEAR PERFORMANCE
+54.83%
Monolithic Power System Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1,586.99 | $1,538.66 (-3.05%) | $1,594.81 | $1,506.37 | 794.66 K | $74.93 B |
| 06/18/2026 | $1,529.24 | $1,563.70 (2.25%) | $1,581.04 | $1,515.62 | 1.94 M | $76.77 B |
| 06/17/2026 | $1,545.56 | $1,448.21 (-6.3%) | $1,548.00 | $1,435.83 | 1.11 M | $71.10 B |
| 06/16/2026 | $1,650.88 | $1,498.77 (-9.21%) | $1,656.22 | $1,496.52 | 1.04 M | $73.59 B |
| 06/15/2026 | $1,652.56 | $1,652.29 (-0.02%) | $1,666.64 | $1,605.01 | 761.34 K | $81.12 B |
| 06/12/2026 | $1,592.21 | $1,577.32 (-0.94%) | $1,598.42 | $1,558.19 | 567.71 K | $77.44 B |
| 06/11/2026 | $1,523.44 | $1,589.55 (4.34%) | $1,593.77 | $1,506.82 | 897.14 K | $78.04 B |
| 06/10/2026 | $1,510.76 | $1,473.04 (-2.5%) | $1,563.37 | $1,468.50 | 737.33 K | $72.32 B |
| 06/09/2026 | $1,597.51 | $1,531.98 (-4.1%) | $1,627.64 | $1,405.00 | 985.92 K | $75.22 B |
| 06/08/2026 | $1,559.67 | $1,559.18 (-0.03%) | $1,584.36 | $1,518.34 | 870.85 K | $76.55 B |
| 06/05/2026 | $1,591.25 | $1,481.05 (-6.93%) | $1,599.99 | $1,473.95 | 1.37 M | $72.72 B |
| 06/04/2026 | $1,630.04 | $1,652.60 (1.38%) | $1,666.69 | $1,591.64 | 679.22 K | $81.14 B |
| 06/03/2026 | $1,647.51 | $1,689.89 (2.57%) | $1,697.35 | $1,617.83 | 443.73 K | $82.97 B |
| 06/02/2026 | $1,572.00 | $1,624.99 (3.37%) | $1,627.85 | $1,558.11 | 693.30 K | $79.78 B |
| 06/01/2026 | $1,536.08 | $1,542.39 (0.41%) | $1,569.99 | $1,508.24 | 593.31 K | $75.73 B |
| 05/29/2026 | $1,645.00 | $1,566.21 (-4.79%) | $1,657.00 | $1,556.77 | 1.16 M | $76.90 B |
| 05/28/2026 | $1,616.93 | $1,633.17 (1%) | $1,656.78 | $1,575.00 | 501.24 K | $80.18 B |
| 05/27/2026 | $1,707.62 | $1,620.17 (-5.12%) | $1,707.62 | $1,592.76 | 859.59 K | $79.55 B |
| 05/26/2026 | $1,650.49 | $1,662.98 (0.76%) | $1,714.09 | $1,622.10 | 821.50 K | $81.65 B |
| 05/22/2026 | $1,579.62 | $1,589.81 (0.65%) | $1,596.75 | $1,560.00 | 476.70 K | $78.05 B |
| 05/21/2026 | $1,535.80 | $1,561.25 (1.66%) | $1,562.49 | $1,516.01 | 450.12 K | $76.65 B |
| 05/20/2026 | $1,492.37 | $1,553.27 (4.08%) | $1,555.55 | $1,481.07 | 753.29 K | $76.26 B |
| 05/19/2026 | $1,434.91 | $1,468.11 (2.31%) | $1,493.14 | $1,412.89 | 639.55 K | $72.08 B |
| 05/18/2026 | $1,563.28 | $1,486.33 (-4.92%) | $1,579.99 | $1,458.44 | 807.34 K | $72.97 B |
| 05/15/2026 | $1,562.55 | $1,550.02 (-0.8%) | $1,587.74 | $1,548.61 | 685.36 K | $76.10 B |
| 05/14/2026 | $1,639.85 | $1,613.97 (-1.58%) | $1,644.90 | $1,601.00 | 373.76 K | $79.24 B |
| 05/13/2026 | $1,631.20 | $1,650.35 (1.17%) | $1,675.42 | $1,614.00 | 626.90 K | $81.03 B |
| 05/12/2026 | $1,619.54 | $1,599.52 (-1.24%) | $1,622.01 | $1,538.25 | 732.17 K | $78.53 B |
| 05/11/2026 | $1,594.49 | $1,661.10 (4.18%) | $1,663.99 | $1,585.00 | 526.70 K | $81.56 B |
| 05/08/2026 | $1,608.64 | $1,600.84 (-0.48%) | $1,617.05 | $1,581.94 | 686.74 K | $78.60 B |
| 05/07/2026 | $1,636.33 | $1,575.96 (-3.69%) | $1,636.33 | $1,559.00 | 600.30 K | $77.37 B |
| 05/06/2026 | $1,581.00 | $1,652.35 (4.51%) | $1,662.00 | $1,556.31 | 854.48 K | $81.13 B |
| 05/05/2026 | $1,588.94 | $1,588.12 (-0.05%) | $1,607.87 | $1,557.05 | 682.24 K | $77.97 B |
| 05/04/2026 | $1,590.47 | $1,573.30 (-1.08%) | $1,603.70 | $1,552.84 | 515.49 K | $77.24 B |
| 05/01/2026 | $1,564.56 | $1,583.48 (1.21%) | $1,589.71 | $1,521.00 | 898.82 K | $77.74 B |
| 04/30/2026 | $1,550.00 | $1,614.41 (4.16%) | $1,621.91 | $1,541.61 | 1.08 M | $79.26 B |
| 04/29/2026 | $1,550.96 | $1,526.84 (-1.56%) | $1,554.41 | $1,507.34 | 690.20 K | $74.96 B |
| 04/28/2026 | $1,527.32 | $1,504.08 (-1.52%) | $1,537.74 | $1,488.03 | 637.84 K | $73.85 B |
| 04/27/2026 | $1,610.43 | $1,587.57 (-1.42%) | $1,621.03 | $1,550.92 | 608.47 K | $77.94 B |
| 04/24/2026 | $1,626.33 | $1,632.06 (0.35%) | $1,661.79 | $1,595.90 | 692.52 K | $80.13 B |
| 04/23/2026 | $1,550.40 | $1,592.17 (2.69%) | $1,597.76 | $1,533.00 | 638.74 K | $78.17 B |
| 04/22/2026 | $1,545.06 | $1,522.04 (-1.49%) | $1,560.09 | $1,519.21 | 538.90 K | $74.73 B |
| 04/21/2026 | $1,502.26 | $1,527.95 (1.71%) | $1,548.17 | $1,499.60 | 552.26 K | $75.02 B |
| 04/20/2026 | $1,471.45 | $1,490.86 (1.32%) | $1,492.75 | $1,453.67 | 384.58 K | $73.20 B |
| 04/17/2026 | $1,437.62 | $1,468.35 (2.14%) | $1,479.23 | $1,420.34 | 635.70 K | $72.09 B |
| 04/16/2026 | $1,365.62 | $1,402.81 (2.72%) | $1,405.14 | $1,353.55 | 467.94 K | $68.87 B |
| 04/15/2026 | $1,345.72 | $1,353.00 (0.54%) | $1,362.25 | $1,329.46 | 466.19 K | $66.43 B |
| 04/14/2026 | $1,372.49 | $1,363.42 (-0.66%) | $1,378.55 | $1,349.01 | 557.50 K | $66.94 B |
| 04/13/2026 | $1,336.41 | $1,372.23 (2.68%) | $1,377.25 | $1,332.04 | 393.86 K | $67.37 B |
| 04/10/2026 | $1,339.01 | $1,353.85 (1.11%) | $1,370.00 | $1,339.01 | 522.42 K | $66.47 B |
| 04/09/2026 | $1,312.94 | $1,334.21 (1.62%) | $1,340.11 | $1,303.94 | 554.84 K | $65.51 B |
| 04/08/2026 | $1,255.26 | $1,312.94 (4.6%) | $1,322.62 | $1,251.98 | 1.01 M | $64.46 B |
| 04/07/2026 | $1,179.21 | $1,191.22 (1.02%) | $1,194.73 | $1,153.17 | 438.90 K | $58.49 B |
| 04/06/2026 | $1,128.35 | $1,180.03 (4.58%) | $1,182.57 | $1,128.03 | 499.59 K | $57.94 B |
| 04/02/2026 | $1,071.89 | $1,118.49 (4.35%) | $1,125.72 | $1,071.89 | 344.15 K | $54.91 B |
| 04/01/2026 | $1,100.75 | $1,119.51 (1.7%) | $1,138.42 | $1,095.01 | 668.36 K | $54.96 B |
| 03/31/2026 | $1,008.38 | $1,093.35 (8.43%) | $1,096.16 | $1,008.38 | 815.46 K | $53.68 B |
| 03/30/2026 | $1,057.91 | $1,002.34 (-5.25%) | $1,057.91 | $996.01 | 590.20 K | $49.21 B |
| 03/27/2026 | $1,049.26 | $1,053.01 (0.36%) | $1,073.36 | $1,039.04 | 537.31 K | $51.70 B |
| 03/26/2026 | $1,101.48 | $1,058.28 (-3.92%) | $1,112.44 | $1,057.02 | 547.11 K | $51.96 B |
| 03/25/2026 | $1,116.32 | $1,118.66 (0.21%) | $1,127.74 | $1,101.86 | 308.82 K | $54.92 B |
| 03/24/2026 | $1,068.75 | $1,101.59 (3.07%) | $1,109.99 | $1,060.00 | 429.55 K | $54.08 B |
| 03/23/2026 | $1,100.00 | $1,076.35 (-2.15%) | $1,108.88 | $1,074.85 | 472.92 K | $52.85 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.
