5 DAY PERFORMANCE
+5.75%
1 MONTH PERFORMANCE
-9.77%
3 MONTH PERFORMANCE
+4.24%
6 MONTH PERFORMANCE
-29.56%
YEAR-TO-DATE PERFORMANCE
+6.66%
1 YEAR PERFORMANCE
-14.32%
Monolithic Power Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $580.90 | $582.99 (0.36%) | $593.07 | $575.24 | 639,875 | $28.36 B |
| 03/11/2025 | $586.79 | $570.35 (-2.8%) | $586.79 | $558.60 | 674,214 | $27.56 B |
| 03/10/2025 | $582.28 | $581.59 (-0.12%) | $597.35 | $571.91 | 1.15 M | $28.10 B |
| 03/07/2025 | $570.00 | $596.79 (4.7%) | $600.32 | $564.84 | 782,400 | $28.95 B |
| 03/06/2025 | $591.70 | $565.70 (-4.39%) | $608.83 | $559.51 | 1.28 M | $27.33 B |
| 03/05/2025 | $591.99 | $612.19 (3.41%) | $613.12 | $583.41 | 636,700 | $29.69 B |
| 03/04/2025 | $578.13 | $588.15 (1.73%) | $605.76 | $557.79 | 936,263 | $28.53 B |
| 03/03/2025 | $619.34 | $578.92 (-6.53%) | $621.72 | $576.08 | 1.05 M | $28.08 B |
| 02/28/2025 | $607.62 | $611.01 (0.56%) | $624.33 | $596.60 | 961,706 | $29.79 B |
| 02/27/2025 | $671.22 | $609.38 (-9.21%) | $672.04 | $608.06 | 1.20 M | $29.71 B |
| 02/26/2025 | $666.69 | $671.58 (0.73%) | $681.00 | $660.48 | 692,590 | $32.74 B |
| 02/25/2025 | $658.25 | $651.32 (-1.05%) | $659.67 | $643.85 | 897,509 | $31.76 B |
| 02/24/2025 | $660.69 | $652.74 (-1.2%) | $665.00 | $637.02 | 1.33 M | $31.83 B |
| 02/21/2025 | $684.86 | $661.08 (-3.47%) | $689.78 | $659.49 | 847,339 | $32.23 B |
| 02/20/2025 | $697.84 | $689.81 (-1.15%) | $707.42 | $682.14 | 679,300 | $33.63 B |
| 02/19/2025 | $688.78 | $692.51 (0.54%) | $708.36 | $682.65 | 710,854 | $33.76 B |
| 02/18/2025 | $692.34 | $690.77 (-0.23%) | $704.77 | $685.10 | 611,815 | $33.68 B |
| 02/14/2025 | $692.95 | $684.93 (-1.16%) | $698.37 | $681.14 | 625,300 | $33.40 B |
| 02/13/2025 | $699.46 | $699.99 (0.08%) | $707.49 | $694.08 | 478,239 | $34.13 B |
| 02/12/2025 | $689.51 | $699.46 (1.44%) | $700.78 | $682.77 | 487,402 | $34.10 B |
| 02/11/2025 | $692.15 | $699.03 (0.99%) | $712.98 | $686.12 | 708,312 | $34.08 B |
| 02/10/2025 | $717.10 | $705.36 (-1.64%) | $720.25 | $699.27 | 1.01 M | $34.39 B |
| 02/07/2025 | $686.70 | $720.25 (4.89%) | $723.99 | $677.00 | 2.55 M | $35.12 B |
| 02/06/2025 | $650.53 | $660.90 (1.59%) | $666.38 | $639.06 | 1.61 M | $32.22 B |
| 02/05/2025 | $652.01 | $653.87 (0.29%) | $664.99 | $647.87 | 883,595 | $31.88 B |
| 02/04/2025 | $628.34 | $656.29 (4.45%) | $657.88 | $627.80 | 982,023 | $32.00 B |
| 02/03/2025 | $615.27 | $628.78 (2.2%) | $644.28 | $615.26 | 774,581 | $30.66 B |
| 01/31/2025 | $640.00 | $637.37 (-0.41%) | $657.18 | $632.11 | 753,524 | $31.08 B |
| 01/30/2025 | $624.00 | $636.78 (2.05%) | $641.75 | $622.43 | 593,717 | $31.05 B |
| 01/29/2025 | $615.64 | $618.76 (0.51%) | $619.99 | $607.42 | 436,138 | $30.17 B |
| 01/28/2025 | $606.36 | $617.57 (1.85%) | $622.40 | $590.54 | 1.02 M | $30.11 B |
| 01/27/2025 | $652.45 | $600.79 (-7.92%) | $656.58 | $597.72 | 2.10 M | $29.29 B |
| 01/24/2025 | $700.00 | $678.43 (-3.08%) | $700.00 | $670.00 | 1.06 M | $33.08 B |
| 01/23/2025 | $673.94 | $698.79 (3.69%) | $699.38 | $673.35 | 757,790 | $34.07 B |
| 01/22/2025 | $655.13 | $689.42 (5.23%) | $699.33 | $652.04 | 1.56 M | $33.61 B |
| 01/21/2025 | $637.09 | $638.49 (0.22%) | $655.00 | $632.81 | 1.26 M | $31.13 B |
| 01/17/2025 | $606.53 | $625.82 (3.18%) | $628.69 | $605.82 | 1.07 M | $30.51 B |
| 01/16/2025 | $614.17 | $596.66 (-2.85%) | $614.51 | $596.01 | 495,038 | $29.09 B |
| 01/15/2025 | $607.59 | $602.41 (-0.85%) | $611.38 | $601.48 | 570,369 | $29.37 B |
| 01/14/2025 | $591.27 | $589.86 (-0.24%) | $598.08 | $579.17 | 472,879 | $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 |
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.
