5 DAY PERFORMANCE
-4.09%
1 MONTH PERFORMANCE
-4.11%
3 MONTH PERFORMANCE
+6.31%
6 MONTH PERFORMANCE
+33.73%
YEAR-TO-DATE PERFORMANCE
+55.29%
1 YEAR PERFORMANCE
+55.82%
Monolithic Power Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/14/2025 | $879.11 | $920.19 (4.67%) | $938.54 | $866.38 | 486.20 K | $44.08 B |
| 11/13/2025 | $950.67 | $924.29 (-2.77%) | $959.17 | $912.95 | 676.21 K | $44.27 B |
| 11/12/2025 | $973.99 | $958.35 (-1.61%) | $980.95 | $957.00 | 543.92 K | $45.90 B |
| 11/11/2025 | $967.19 | $954.71 (-1.29%) | $978.76 | $951.12 | 580.57 K | $45.73 B |
| 11/10/2025 | $986.65 | $976.31 (-1.05%) | $989.72 | $947.87 | 608.51 K | $46.76 B |
| 11/07/2025 | $944.00 | $958.26 (1.51%) | $959.01 | $904.06 | 740.05 K | $45.90 B |
| 11/06/2025 | $995.15 | $958.07 (-3.73%) | $1,006.00 | $954.09 | 676.98 K | $45.89 B |
| 11/05/2025 | $961.04 | $1,000.15 (4.07%) | $1,014.99 | $956.68 | 697.16 K | $47.91 B |
| 11/04/2025 | $966.12 | $957.87 (-0.85%) | $976.91 | $953.09 | 866.12 K | $45.88 B |
| 11/03/2025 | $1,030.00 | $1,003.93 (-2.53%) | $1,040.39 | $984.75 | 828.01 K | $48.09 B |
| 10/31/2025 | $1,020.16 | $1,005.00 (-1.49%) | $1,038.33 | $935.93 | 1.65 M | $48.14 B |
| 10/30/2025 | $1,070.76 | $1,087.56 (1.57%) | $1,100.51 | $1,070.76 | 1.26 M | $52.09 B |
| 10/29/2025 | $1,095.97 | $1,094.08 (-0.17%) | $1,123.38 | $1,090.50 | 817.57 K | $52.38 B |
| 10/28/2025 | $1,097.85 | $1,086.36 (-1.05%) | $1,111.03 | $1,085.99 | 475.89 K | $52.01 B |
| 10/27/2025 | $1,097.28 | $1,105.05 (0.71%) | $1,112.06 | $1,093.70 | 555.03 K | $52.91 B |
| 10/24/2025 | $1,086.10 | $1,074.91 (-1.03%) | $1,091.91 | $1,073.53 | 378.72 K | $51.45 B |
| 10/23/2025 | $1,045.00 | $1,070.80 (2.47%) | $1,076.00 | $1,038.60 | 727.57 K | $51.26 B |
| 10/22/2025 | $1,013.55 | $1,001.40 (-1.2%) | $1,022.76 | $980.78 | 713.16 K | $47.94 B |
| 10/21/2025 | $1,027.32 | $1,028.67 (0.13%) | $1,035.70 | $1,012.35 | 255.14 K | $49.24 B |
| 10/20/2025 | $1,018.58 | $1,031.59 (1.28%) | $1,037.89 | $1,018.58 | 442.63 K | $49.38 B |
| 10/17/2025 | $1,002.90 | $1,004.65 (0.17%) | $1,024.34 | $994.86 | 502.95 K | $48.09 B |
| 10/16/2025 | $1,011.52 | $1,026.83 (1.51%) | $1,041.50 | $1,007.93 | 517.83 K | $49.15 B |
| 10/15/2025 | $1,000.00 | $1,007.93 (0.79%) | $1,016.96 | $987.31 | 632.18 K | $48.25 B |
| 10/14/2025 | $967.54 | $968.25 (0.07%) | $994.83 | $960.00 | 754.10 K | $46.35 B |
| 10/13/2025 | $967.60 | $981.67 (1.45%) | $990.67 | $953.66 | 774.37 K | $46.99 B |
| 10/10/2025 | $985.45 | $904.44 (-8.22%) | $990.25 | $901.39 | 872.63 K | $43.29 B |
| 10/09/2025 | $973.83 | $979.25 (0.56%) | $980.10 | $961.94 | 361.41 K | $46.88 B |
| 10/08/2025 | $947.19 | $980.90 (3.56%) | $983.48 | $945.99 | 570.45 K | $46.95 B |
| 10/07/2025 | $969.70 | $945.49 (-2.5%) | $972.74 | $940.88 | 423.29 K | $45.26 B |
| 10/06/2025 | $932.58 | $968.10 (3.81%) | $986.63 | $930.61 | 652.35 K | $46.34 B |
| 10/03/2025 | $940.44 | $918.83 (-2.3%) | $954.81 | $916.80 | 420.47 K | $43.98 B |
| 10/02/2025 | $927.25 | $930.51 (0.35%) | $940.11 | $925.05 | 389.54 K | $44.54 B |
| 10/01/2025 | $907.37 | $915.87 (0.94%) | $923.34 | $894.89 | 444.38 K | $43.84 B |
| 09/30/2025 | $898.16 | $920.64 (2.5%) | $929.50 | $894.38 | 505.78 K | $44.07 B |
| 09/29/2025 | $908.52 | $886.59 (-2.41%) | $915.65 | $885.92 | 333.47 K | $42.44 B |
| 09/26/2025 | $888.55 | $887.55 (-0.11%) | $892.54 | $877.00 | 304.30 K | $42.49 B |
| 09/25/2025 | $897.65 | $891.39 (-0.7%) | $898.19 | $872.29 | 336.51 K | $42.67 B |
| 09/24/2025 | $920.33 | $908.45 (-1.29%) | $920.33 | $899.90 | 349.44 K | $43.49 B |
| 09/23/2025 | $917.64 | $914.27 (-0.37%) | $932.25 | $907.02 | 425.50 K | $43.77 B |
| 09/22/2025 | $920.40 | $922.81 (0.26%) | $938.04 | $917.79 | 416.58 K | $44.17 B |
| 09/19/2025 | $923.37 | $916.36 (-0.76%) | $923.37 | $893.07 | 1.23 M | $43.87 B |
| 09/18/2025 | $895.35 | $917.78 (2.51%) | $924.40 | $890.09 | 853.40 K | $43.93 B |
| 09/17/2025 | $856.42 | $877.66 (2.48%) | $884.46 | $850.00 | 408.44 K | $42.01 B |
| 09/16/2025 | $847.57 | $857.02 (1.11%) | $860.20 | $844.63 | 401.26 K | $41.02 B |
| 09/15/2025 | $838.00 | $849.71 (1.4%) | $852.54 | $831.00 | 393.39 K | $40.67 B |
| 09/12/2025 | $844.96 | $834.14 (-1.28%) | $844.96 | $830.00 | 329.70 K | $39.93 B |
| 09/11/2025 | $855.16 | $840.38 (-1.73%) | $860.60 | $830.37 | 576.07 K | $40.23 B |
| 09/10/2025 | $868.88 | $855.18 (-1.58%) | $869.70 | $846.00 | 751.90 K | $40.94 B |
| 09/09/2025 | $865.71 | $857.87 (-0.91%) | $869.32 | $848.13 | 282.35 K | $41.07 B |
| 09/08/2025 | $869.31 | $864.32 (-0.57%) | $879.50 | $850.66 | 495.42 K | $41.37 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.
