Monolithic Power Systems, Inc. (BIT:1MPWR)
Italy · Delayed Price · Currency is EUR 915.80
+22.00 (2.46%)
At close: Jan 21, 2026
Monolithic Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 888.40 | 904.60 | 888.40 | 915.80 | 915.80 | 2.46% | 13 |
| Jan 20, 2026 | 852.60 | 852.60 | 852.60 | 893.80 | 893.80 | 3.04% | 5 |
| Jan 19, 2026 | 867.40 | 867.40 | 867.40 | 867.40 | 867.40 | -2.39% | - |
| Jan 16, 2026 | 890.40 | 890.40 | 890.40 | 888.60 | 888.60 | -0.40% | 1 |
| Jan 15, 2026 | 870.00 | 892.80 | 870.00 | 892.20 | 892.20 | 5.91% | 3 |
| Jan 14, 2026 | 842.40 | 842.40 | 842.40 | 842.40 | 842.40 | -0.19% | - |
| Jan 13, 2026 | 844.00 | 844.00 | 844.00 | 844.00 | 844.00 | 2.75% | - |
| Jan 12, 2026 | 816.80 | 816.80 | 816.80 | 821.40 | 821.40 | -1.39% | 2 |
| Jan 9, 2026 | 833.00 | 833.00 | 833.00 | 833.00 | 833.00 | 2.38% | - |
| Jan 8, 2026 | 822.40 | 822.40 | 822.40 | 813.60 | 813.60 | -1.02% | 4 |
| Jan 7, 2026 | 845.00 | 845.00 | 845.00 | 822.00 | 822.00 | -3.45% | 1 |
| Jan 6, 2026 | 851.20 | 851.20 | 837.40 | 851.40 | 851.40 | 3.60% | 10 |
| Jan 5, 2026 | 807.60 | 821.20 | 807.60 | 821.80 | 821.80 | 3.19% | 5 |
| Jan 2, 2026 | 783.80 | 809.40 | 783.80 | 796.40 | 796.40 | 0.78% | 94 |
| Dec 30, 2025 | 790.20 | 790.20 | 790.20 | 790.20 | 790.20 | -0.68% | - |
| Dec 29, 2025 | 794.27 | 794.27 | 794.27 | 795.60 | 794.27 | -0.43% | - |
| Dec 23, 2025 | 797.67 | 797.67 | 797.67 | 799.00 | 797.67 | -1.70% | - |
| Dec 22, 2025 | 818.00 | 819.40 | 818.00 | 812.80 | 811.45 | -0.93% | 14 |
| Dec 19, 2025 | 819.03 | 819.03 | 819.03 | 820.40 | 819.03 | 2.94% | - |
| Dec 18, 2025 | 783.20 | 789.80 | 783.20 | 797.00 | 795.67 | 2.28% | 419 |
| Dec 17, 2025 | 777.90 | 777.90 | 777.90 | 779.20 | 777.90 | -3.83% | - |
| Dec 16, 2025 | 814.20 | 814.20 | 814.20 | 810.20 | 808.85 | -0.66% | 3 |
| Dec 15, 2025 | 812.60 | 813.00 | 812.60 | 815.60 | 814.24 | 0.72% | 31 |
| Dec 12, 2025 | 817.00 | 817.00 | 810.00 | 809.80 | 808.45 | -2.08% | 16 |
| Dec 11, 2025 | 825.62 | 825.62 | 825.62 | 827.00 | 825.62 | -0.89% | - |
| Dec 10, 2025 | 842.00 | 843.00 | 842.00 | 834.40 | 833.01 | 0.36% | 4 |
| Dec 9, 2025 | 830.01 | 830.01 | 830.01 | 831.40 | 830.01 | -2.65% | - |
| Dec 8, 2025 | 847.80 | 856.40 | 847.80 | 854.00 | 852.58 | 3.74% | 7 |
| Dec 5, 2025 | 821.83 | 821.83 | 821.83 | 823.20 | 821.83 | 1.60% | - |
| Dec 4, 2025 | 808.85 | 808.85 | 808.85 | 810.20 | 808.85 | -0.34% | - |
| Dec 3, 2025 | 814.20 | 814.20 | 814.20 | 813.00 | 811.64 | 0.64% | 3 |
| Dec 2, 2025 | 815.40 | 815.40 | 808.80 | 807.80 | 806.45 | 0.77% | 2 |
| Dec 1, 2025 | 800.26 | 800.26 | 800.26 | 801.60 | 800.26 | 0.70% | - |
| Nov 28, 2025 | 810.80 | 810.80 | 810.80 | 796.00 | 794.67 | -0.20% | 1 |
| Nov 27, 2025 | 796.27 | 796.27 | 796.27 | 797.60 | 796.27 | -0.35% | - |
| Nov 26, 2025 | 799.07 | 799.07 | 799.07 | 800.40 | 799.07 | 4.30% | - |
| Nov 25, 2025 | 766.12 | 766.12 | 766.12 | 767.40 | 766.12 | -1.54% | - |
| Nov 24, 2025 | 778.10 | 778.10 | 778.10 | 779.40 | 778.10 | 4.17% | - |
| Nov 21, 2025 | 746.95 | 746.95 | 746.95 | 748.20 | 746.95 | -3.86% | - |
| Nov 20, 2025 | 790.00 | 790.00 | 790.00 | 778.20 | 776.90 | 2.29% | 1 |
| Nov 19, 2025 | 758.40 | 759.80 | 758.40 | 760.80 | 759.53 | 1.68% | 4 |
| Nov 18, 2025 | 746.95 | 746.95 | 746.95 | 748.20 | 746.95 | -4.20% | - |
| Nov 17, 2025 | 779.70 | 779.70 | 779.70 | 781.00 | 779.70 | -3.10% | - |
| Nov 14, 2025 | 755.00 | 760.00 | 755.00 | 806.00 | 804.66 | 0.93% | 26 |
| Nov 13, 2025 | 797.27 | 797.27 | 797.27 | 798.60 | 797.27 | -4.34% | - |
| Nov 12, 2025 | 833.41 | 833.41 | 833.41 | 834.80 | 833.41 | -0.31% | - |
| Nov 11, 2025 | 847.20 | 847.20 | 847.20 | 837.40 | 836.00 | 1.31% | 2 |
| Nov 10, 2025 | 855.00 | 855.00 | 833.60 | 826.60 | 825.22 | 5.09% | 7 |
| Nov 7, 2025 | 803.40 | 803.40 | 803.40 | 786.60 | 785.29 | -5.80% | 6 |
| Nov 6, 2025 | 833.61 | 833.61 | 833.61 | 835.00 | 833.61 | -3.29% | - |