Monolithic Power Systems, Inc. (BIT:1MPWR)
Italy · Delayed Price · Currency is EUR 886.20
-55.60 (-5.90%)
Last updated: Nov 3, 2025, 10:29 AM CET
Monolithic Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 886.20 | 886.20 | 875.40 | 858.60 | 858.60 | 2.29% | 4 |
| Oct 31, 2025 | 839.40 | 839.40 | 839.40 | 839.40 | 839.40 | -10.87% | - |
| Oct 30, 2025 | 949.20 | 949.20 | 949.20 | 941.80 | 941.80 | -1.36% | 18 |
| Oct 29, 2025 | 954.80 | 954.80 | 954.80 | 954.80 | 954.80 | 1.92% | - |
| Oct 28, 2025 | 947.80 | 949.60 | 947.60 | 936.80 | 936.80 | -1.31% | 8 |
| Oct 27, 2025 | 949.20 | 949.20 | 949.20 | 949.20 | 949.20 | 1.67% | - |
| Oct 24, 2025 | 933.60 | 933.60 | 933.60 | 933.60 | 933.60 | 2.10% | - |
| Oct 23, 2025 | 900.60 | 914.00 | 900.60 | 914.40 | 914.40 | 6.57% | 18 |
| Oct 22, 2025 | 887.40 | 887.40 | 878.60 | 858.00 | 858.00 | -3.47% | 6 |
| Oct 21, 2025 | 888.80 | 888.80 | 888.80 | 888.80 | 888.80 | 0.41% | - |
| Oct 20, 2025 | 883.20 | 883.20 | 883.20 | 885.20 | 885.20 | 3.41% | 2 |
| Oct 17, 2025 | 854.20 | 869.80 | 854.20 | 856.00 | 856.00 | -2.93% | 36 |
| Oct 16, 2025 | 884.40 | 886.80 | 883.60 | 881.80 | 881.80 | 2.23% | 8 |
| Oct 15, 2025 | 862.60 | 862.60 | 862.60 | 862.60 | 862.60 | 1.55% | - |
| Oct 14, 2025 | 849.40 | 849.40 | 849.40 | 849.40 | 849.40 | -0.26% | - |
| Oct 13, 2025 | 851.60 | 851.60 | 851.60 | 851.60 | 851.60 | 4.24% | - |
| Oct 10, 2025 | 845.80 | 853.20 | 827.60 | 817.00 | 817.00 | -2.25% | 27 |
| Oct 9, 2025 | 835.80 | 835.80 | 835.80 | 835.80 | 835.80 | 0.92% | - |
| Oct 8, 2025 | 828.20 | 828.20 | 828.20 | 828.20 | 828.20 | 1.64% | - |
| Oct 7, 2025 | 829.40 | 829.40 | 829.40 | 814.80 | 814.80 | -1.33% | 2 |
| Oct 6, 2025 | 825.80 | 825.80 | 825.80 | 825.80 | 825.80 | 2.69% | - |
| Oct 3, 2025 | 804.20 | 804.20 | 804.20 | 804.20 | 804.20 | 0.90% | - |
| Oct 2, 2025 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | 3.51% | - |
| Oct 1, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 1.82% | - |
| Sep 30, 2025 | 756.20 | 756.20 | 756.20 | 756.20 | 756.20 | -0.55% | - |
| Sep 29, 2025 | 760.40 | 760.40 | 760.40 | 760.40 | 760.40 | 0.50% | - |
| Sep 26, 2025 | 756.60 | 756.60 | 756.60 | 756.60 | 756.60 | 0.21% | - |
| Sep 25, 2025 | 747.20 | 747.20 | 747.20 | 755.00 | 755.00 | -2.53% | 11 |
| Sep 24, 2025 | 774.60 | 774.60 | 774.60 | 774.60 | 774.60 | -1.40% | - |
| Sep 23, 2025 | 785.60 | 785.60 | 785.60 | 785.60 | 785.60 | -0.63% | - |
| Sep 22, 2025 | 790.60 | 790.60 | 790.60 | 790.60 | 790.60 | 3.97% | - |
| Sep 19, 2025 | 782.60 | 782.60 | 782.60 | 760.40 | 760.40 | -0.55% | 2 |
| Sep 18, 2025 | 754.20 | 760.20 | 754.20 | 764.60 | 764.60 | 5.23% | 32 |
| Sep 17, 2025 | 726.60 | 726.60 | 726.60 | 726.60 | 726.60 | 1.57% | - |
| Sep 16, 2025 | 715.40 | 715.40 | 715.40 | 715.40 | 715.40 | -0.64% | - |
| Sep 15, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 1.49% | - |
| Sep 12, 2025 | 709.40 | 709.40 | 709.40 | 709.40 | 709.40 | -0.89% | - |
| Sep 11, 2025 | 715.80 | 715.80 | 715.80 | 715.80 | 715.80 | -2.88% | - |
| Sep 10, 2025 | 737.00 | 737.00 | 737.00 | 737.00 | 737.00 | 1.15% | - |
| Sep 9, 2025 | 728.60 | 728.60 | 728.60 | 728.60 | 728.60 | -0.44% | - |
| Sep 8, 2025 | 731.80 | 731.80 | 731.80 | 731.80 | 731.80 | 0.30% | - |
| Sep 5, 2025 | 729.60 | 729.60 | 729.60 | 729.60 | 729.60 | 1.64% | - |
| Sep 4, 2025 | 717.80 | 717.80 | 717.80 | 717.80 | 717.80 | 3.37% | - |
| Sep 3, 2025 | 694.40 | 694.40 | 694.40 | 694.40 | 694.40 | -1.28% | - |
| Sep 2, 2025 | 700.00 | 700.00 | 700.00 | 703.40 | 703.40 | 8.22% | 4 |
| Sep 1, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -9.90% | - |
| Aug 29, 2025 | 721.40 | 721.40 | 721.40 | 721.40 | 721.40 | -2.78% | - |
| Aug 28, 2025 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | 0.43% | - |
| Aug 27, 2025 | 738.80 | 738.80 | 738.80 | 738.80 | 738.80 | 1.09% | - |
| Aug 26, 2025 | 730.80 | 730.80 | 730.80 | 730.80 | 730.80 | 1.67% | - |