Monolithic Power Systems, Inc. (BIT:1MPWR)
Italy · Delayed Price · Currency is EUR 760.40
-4.20 (-0.55%)
Last updated: Sep 19, 2025, 9:00 AM CET
Monolithic Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 25, 2025 | 718.80 | 718.80 | 718.80 | 718.80 | 718.80 | -0.83% | - |
| Aug 22, 2025 | 724.80 | 724.80 | 724.80 | 724.80 | 724.80 | 2.06% | - |
| Aug 21, 2025 | 710.20 | 710.20 | 710.20 | 710.20 | 710.20 | 1.05% | - |
| Aug 20, 2025 | 702.80 | 702.80 | 702.80 | 702.80 | 702.80 | -3.49% | - |
| Aug 19, 2025 | 728.20 | 728.20 | 728.20 | 728.20 | 728.20 | 0.97% | - |
| Aug 18, 2025 | 672.00 | 700.00 | 672.00 | 721.20 | 721.20 | -0.66% | 14 |
| Aug 14, 2025 | 730.80 | 730.80 | 730.80 | 726.00 | 726.00 | 0.28% | 19 |
| Aug 13, 2025 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | 1.97% | - |
| Aug 12, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 1.75% | - |
| Aug 11, 2025 | 697.80 | 697.80 | 697.80 | 697.80 | 697.80 | 1.01% | - |
| Aug 8, 2025 | 690.60 | 690.60 | 690.60 | 690.80 | 690.80 | 1.32% | 30 |
| Aug 7, 2025 | 681.80 | 681.80 | 681.80 | 681.80 | 681.80 | -1.04% | - |
| Aug 6, 2025 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | 2.26% | - |
| Aug 5, 2025 | 673.80 | 673.80 | 673.80 | 673.80 | 673.80 | -4.21% | - |
| Aug 4, 2025 | 703.40 | 703.40 | 703.40 | 703.40 | 703.40 | 5.17% | - |
| Aug 1, 2025 | 652.60 | 652.60 | 602.00 | 668.80 | 668.80 | 5.36% | 191 |
| Jul 31, 2025 | 634.80 | 634.80 | 634.80 | 634.80 | 634.80 | -0.28% | - |
| Jul 30, 2025 | 636.60 | 636.60 | 636.60 | 636.60 | 636.60 | 2.58% | - |
| Jul 29, 2025 | 620.60 | 620.60 | 620.60 | 620.60 | 620.60 | -1.27% | - |
| Jul 28, 2025 | 628.60 | 628.60 | 628.60 | 628.60 | 628.60 | 4.38% | - |
| Jul 25, 2025 | 602.20 | 602.20 | 602.20 | 602.20 | 602.20 | -0.43% | - |
| Jul 24, 2025 | 604.80 | 604.80 | 604.80 | 604.80 | 604.80 | -0.49% | - |
| Jul 23, 2025 | 607.80 | 607.80 | 607.80 | 607.80 | 607.80 | 0.26% | - |
| Jul 22, 2025 | 606.20 | 606.20 | 606.20 | 606.20 | 606.20 | -3.26% | - |
| Jul 21, 2025 | 626.60 | 626.60 | 626.60 | 626.60 | 626.60 | 2.29% | - |
| Jul 18, 2025 | 612.60 | 612.60 | 612.60 | 612.60 | 612.60 | -0.81% | - |
| Jul 17, 2025 | 617.60 | 617.60 | 617.60 | 617.60 | 617.60 | 3.69% | - |
| Jul 16, 2025 | 595.60 | 595.60 | 595.60 | 595.60 | 595.60 | -6.23% | - |
| Jul 15, 2025 | 628.80 | 628.80 | 628.80 | 635.20 | 635.20 | 4.34% | 12 |
| Jul 14, 2025 | 608.80 | 608.80 | 608.80 | 608.80 | 608.80 | -3.09% | - |
| Jul 11, 2025 | 630.00 | 630.00 | 626.00 | 628.20 | 628.20 | -1.75% | 12 |