5 DAY PERFORMANCE
-25.53%
1 MONTH PERFORMANCE
-16.56%
3 MONTH PERFORMANCE
-32.61%
6 MONTH PERFORMANCE
-13.65%
YEAR-TO-DATE PERFORMANCE
+17.17%
1 YEAR PERFORMANCE
+33.09%
Monolithic Power System Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1,313.25 | $1,359.08 (3.49%) | $1,415.37 | $1,305.13 | 629.60 K | $66.76 B |
| 08/05/2026 | $1,320.01 | $1,345.46 (1.93%) | $1,358.61 | $1,308.45 | 705.01 K | $66.09 B |
| 08/04/2026 | $1,402.10 | $1,335.03 (-4.78%) | $1,425.99 | $1,333.32 | 1.23 M | $65.57 B |
| 08/03/2026 | $1,417.78 | $1,344.37 (-5.18%) | $1,421.61 | $1,305.01 | 1.22 M | $66.03 B |
| 07/31/2026 | $1,499.00 | $1,426.03 (-4.87%) | $1,568.21 | $1,405.96 | 1.55 M | $70.04 B |
| 07/30/2026 | $1,290.97 | $1,316.18 (1.95%) | $1,339.99 | $1,290.63 | 1.72 M | $64.65 B |
| 07/29/2026 | $1,263.27 | $1,248.76 (-1.15%) | $1,327.31 | $1,240.02 | 1.18 M | $61.34 B |
| 07/28/2026 | $1,283.77 | $1,282.01 (-0.14%) | $1,313.74 | $1,253.70 | 1.01 M | $62.97 B |
| 07/27/2026 | $1,340.00 | $1,339.08 (-0.07%) | $1,364.85 | $1,284.82 | 848.89 K | $65.77 B |
| 07/24/2026 | $1,373.81 | $1,333.81 (-2.91%) | $1,385.74 | $1,318.72 | 805.48 K | $65.49 B |
| 07/23/2026 | $1,359.81 | $1,397.15 (2.75%) | $1,409.99 | $1,359.59 | 702.97 K | $68.60 B |
| 07/22/2026 | $1,353.93 | $1,398.45 (3.29%) | $1,419.92 | $1,350.49 | 607.54 K | $68.66 B |
| 07/21/2026 | $1,385.82 | $1,383.26 (-0.18%) | $1,396.00 | $1,364.62 | 986.54 K | $67.91 B |
| 07/20/2026 | $1,332.96 | $1,328.80 (-0.31%) | $1,371.16 | $1,323.75 | 784.93 K | $65.24 B |
| 07/17/2026 | $1,245.79 | $1,312.00 (5.31%) | $1,342.81 | $1,231.00 | 1.05 M | $64.42 B |
| 07/16/2026 | $1,318.03 | $1,305.65 (-0.94%) | $1,332.44 | $1,284.21 | 933.53 K | $64.10 B |
| 07/15/2026 | $1,406.04 | $1,352.66 (-3.8%) | $1,406.04 | $1,310.12 | 754.05 K | $66.41 B |
| 07/14/2026 | $1,367.68 | $1,376.41 (0.64%) | $1,401.29 | $1,345.01 | 786.15 K | $67.58 B |
| 07/13/2026 | $1,307.17 | $1,291.38 (-1.21%) | $1,317.79 | $1,277.64 | 827.27 K | $63.40 B |
| 07/10/2026 | $1,335.76 | $1,352.74 (1.27%) | $1,364.03 | $1,316.21 | 577.56 K | $66.42 B |
| 07/09/2026 | $1,399.20 | $1,374.13 (-1.79%) | $1,407.09 | $1,360.33 | 886.48 K | $67.47 B |
| 07/08/2026 | $1,264.23 | $1,315.51 (4.06%) | $1,329.16 | $1,260.57 | 703.38 K | $64.59 B |
| 07/07/2026 | $1,274.59 | $1,272.81 (-0.14%) | $1,299.30 | $1,232.04 | 1.21 M | $62.49 B |
| 07/06/2026 | $1,325.74 | $1,346.13 (1.54%) | $1,371.37 | $1,305.01 | 857.61 K | $66.09 B |
| 07/02/2026 | $1,332.85 | $1,288.16 (-3.35%) | $1,382.92 | $1,258.66 | 1.21 M | $63.24 B |
| 07/01/2026 | $1,344.89 | $1,331.73 (-0.98%) | $1,386.60 | $1,328.67 | 1.52 M | $65.38 B |
| 06/30/2026 | $1,325.91 | $1,382.36 (4.26%) | $1,388.53 | $1,322.40 | 1.71 M | $67.87 B |
| 06/29/2026 | $1,328.39 | $1,312.77 (-1.18%) | $1,342.13 | $1,276.22 | 1.05 M | $64.45 B |
| 06/26/2026 | $1,357.45 | $1,313.32 (-3.25%) | $1,373.91 | $1,301.44 | 3.48 M | $64.48 B |
| 06/25/2026 | $1,495.18 | $1,438.30 (-3.8%) | $1,510.76 | $1,373.82 | 1.00 M | $70.62 B |
| 06/24/2026 | $1,423.02 | $1,434.95 (0.84%) | $1,446.96 | $1,392.50 | 865.60 K | $70.45 B |
| 06/23/2026 | $1,443.04 | $1,423.76 (-1.34%) | $1,486.92 | $1,403.36 | 1.64 M | $69.90 B |
| 06/22/2026 | $1,592.69 | $1,537.88 (-3.44%) | $1,594.81 | $1,506.37 | 1.11 M | $75.51 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 |
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.
