5 DAY PERFORMANCE
-32.93%
1 MONTH PERFORMANCE
-10.00%
3 MONTH PERFORMANCE
-13.65%
6 MONTH PERFORMANCE
+10.85%
YEAR-TO-DATE PERFORMANCE
+17.17%
1 YEAR PERFORMANCE
+70.47%
Monolithic Power System Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1,585.00 | $1,640.66 (3.51%) | $1,648.00 | $1,556.31 | 247.72 K | |
| 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 | $79.16 B |
| 04/23/2026 | $1,550.40 | $1,592.17 (2.69%) | $1,597.76 | $1,533.00 | 638.74 K | $77.22 B |
| 04/22/2026 | $1,545.06 | $1,522.04 (-1.49%) | $1,560.09 | $1,519.21 | 538.90 K | $73.82 B |
| 04/21/2026 | $1,502.26 | $1,527.95 (1.71%) | $1,548.17 | $1,499.60 | 552.26 K | $74.11 B |
| 04/20/2026 | $1,471.45 | $1,490.86 (1.32%) | $1,492.75 | $1,453.67 | 384.58 K | $72.31 B |
| 04/17/2026 | $1,437.62 | $1,468.35 (2.14%) | $1,479.23 | $1,420.34 | 635.70 K | $71.22 B |
| 04/16/2026 | $1,365.62 | $1,402.81 (2.72%) | $1,405.14 | $1,353.55 | 467.94 K | $68.04 B |
| 04/15/2026 | $1,345.72 | $1,353.00 (0.54%) | $1,362.25 | $1,329.46 | 466.19 K | $65.62 B |
| 04/14/2026 | $1,372.49 | $1,363.42 (-0.66%) | $1,378.55 | $1,349.01 | 557.50 K | $66.13 B |
| 04/13/2026 | $1,336.41 | $1,372.23 (2.68%) | $1,377.25 | $1,332.04 | 393.86 K | $66.56 B |
| 04/10/2026 | $1,339.01 | $1,353.85 (1.11%) | $1,370.00 | $1,339.01 | 522.42 K | $65.66 B |
| 04/09/2026 | $1,312.94 | $1,334.21 (1.62%) | $1,340.11 | $1,303.94 | 554.84 K | $64.71 B |
| 04/08/2026 | $1,255.26 | $1,312.94 (4.6%) | $1,322.62 | $1,251.98 | 1.01 M | $63.68 B |
| 04/07/2026 | $1,179.21 | $1,191.22 (1.02%) | $1,194.73 | $1,153.17 | 438.90 K | $57.78 B |
| 04/06/2026 | $1,128.35 | $1,180.03 (4.58%) | $1,182.57 | $1,128.03 | 499.59 K | $57.23 B |
| 04/02/2026 | $1,071.89 | $1,118.49 (4.35%) | $1,125.72 | $1,071.89 | 344.15 K | $54.25 B |
| 04/01/2026 | $1,100.75 | $1,119.51 (1.7%) | $1,138.42 | $1,095.01 | 668.36 K | $54.30 B |
| 03/31/2026 | $1,008.38 | $1,093.35 (8.43%) | $1,096.16 | $1,008.38 | 815.46 K | $53.03 B |
| 03/30/2026 | $1,057.91 | $1,002.34 (-5.25%) | $1,057.91 | $996.01 | 590.20 K | $48.62 B |
| 03/27/2026 | $1,049.26 | $1,053.01 (0.36%) | $1,073.36 | $1,039.04 | 537.31 K | $51.07 B |
| 03/26/2026 | $1,101.48 | $1,058.28 (-3.92%) | $1,112.44 | $1,057.02 | 547.11 K | $51.33 B |
| 03/25/2026 | $1,116.32 | $1,118.66 (0.21%) | $1,127.74 | $1,101.86 | 308.82 K | $54.26 B |
| 03/24/2026 | $1,068.75 | $1,101.59 (3.07%) | $1,109.99 | $1,060.00 | 429.55 K | $53.43 B |
| 03/23/2026 | $1,100.00 | $1,076.35 (-2.15%) | $1,108.88 | $1,074.85 | 472.92 K | $52.21 B |
| 03/20/2026 | $1,094.44 | $1,068.85 (-2.34%) | $1,103.27 | $1,050.90 | 1.04 M | $51.84 B |
| 03/19/2026 | $1,041.46 | $1,092.69 (4.92%) | $1,104.10 | $1,033.94 | 364.89 K | $53.00 B |
| 03/18/2026 | $1,080.58 | $1,075.29 (-0.49%) | $1,094.50 | $1,070.61 | 581.76 K | $52.15 B |
| 03/17/2026 | $1,069.85 | $1,066.66 (-0.3%) | $1,085.00 | $1,060.01 | 336.41 K | $51.74 B |
| 03/16/2026 | $1,078.84 | $1,077.40 (-0.13%) | $1,097.07 | $1,073.77 | 484.33 K | $52.26 B |
| 03/13/2026 | $1,054.17 | $1,052.59 (-0.15%) | $1,083.93 | $1,042.85 | 406.20 K | $51.05 B |
| 03/12/2026 | $1,045.94 | $1,033.88 (-1.15%) | $1,049.43 | $1,021.78 | 485.88 K | $50.15 B |
| 03/11/2026 | $1,059.06 | $1,071.09 (1.14%) | $1,078.29 | $1,053.82 | 332.45 K | $51.95 B |
| 03/10/2026 | $1,051.78 | $1,055.82 (0.38%) | $1,091.38 | $1,040.00 | 448.37 K | $51.21 B |
| 03/09/2026 | $1,013.05 | $1,062.00 (4.83%) | $1,066.02 | $988.00 | 913.49 K | $51.51 B |
| 03/06/2026 | $1,039.37 | $1,023.16 (-1.56%) | $1,062.41 | $1,012.46 | 756.96 K | $49.63 B |
| 03/05/2026 | $1,071.49 | $1,078.44 (0.65%) | $1,093.06 | $1,051.79 | 588.30 K | $52.31 B |
| 03/04/2026 | $1,082.64 | $1,099.02 (1.51%) | $1,102.20 | $1,080.00 | 433.83 K | $53.30 B |
| 03/03/2026 | $1,108.33 | $1,074.37 (-3.06%) | $1,130.18 | $1,068.81 | 820.60 K | $52.11 B |
| 03/02/2026 | $1,108.08 | $1,142.58 (3.11%) | $1,144.60 | $1,102.45 | 540.36 K | $55.42 B |
| 02/27/2026 | $1,156.07 | $1,142.74 (-1.15%) | $1,163.38 | $1,128.60 | 805.47 K | $55.43 B |
| 02/26/2026 | $1,237.20 | $1,180.13 (-4.61%) | $1,239.70 | $1,152.78 | 644.55 K | $57.24 B |
| 02/25/2026 | $1,226.81 | $1,231.95 (0.42%) | $1,256.22 | $1,220.24 | 435.52 K | $59.75 B |
| 02/24/2026 | $1,200.01 | $1,213.67 (1.14%) | $1,240.25 | $1,161.81 | 610.62 K | $58.87 B |
| 02/23/2026 | $1,204.44 | $1,190.06 (-1.19%) | $1,220.00 | $1,171.42 | 463.26 K | $57.72 B |
| 02/20/2026 | $1,160.31 | $1,204.10 (3.77%) | $1,205.75 | $1,160.31 | 375.91 K | $58.40 B |
| 02/19/2026 | $1,170.28 | $1,175.22 (0.42%) | $1,175.62 | $1,152.85 | 302.19 K | $57.00 B |
| 02/18/2026 | $1,177.73 | $1,188.32 (0.9%) | $1,202.92 | $1,172.35 | 357.20 K | $57.64 B |
| 02/17/2026 | $1,150.15 | $1,173.18 (2%) | $1,191.35 | $1,139.63 | 446.78 K | $56.90 B |
| 02/13/2026 | $1,149.06 | $1,171.47 (1.95%) | $1,173.38 | $1,136.09 | 434.36 K | $56.82 B |
| 02/12/2026 | $1,206.25 | $1,155.93 (-4.17%) | $1,225.17 | $1,151.23 | 726.42 K | $56.06 B |
| 02/11/2026 | $1,165.00 | $1,196.73 (2.72%) | $1,204.00 | $1,154.40 | 769.17 K | $58.04 B |
| 02/10/2026 | $1,197.26 | $1,142.02 (-4.61%) | $1,197.26 | $1,127.34 | 779.60 K | $55.39 B |
| 02/09/2026 | $1,216.00 | $1,206.18 (-0.81%) | $1,240.90 | $1,180.22 | 660.94 K | $58.50 B |
| 02/06/2026 | $1,250.00 | $1,229.82 (-1.61%) | $1,250.00 | $1,169.62 | 1.56 M | $59.65 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.
