Monolithic Power Systems, Inc. (BIT:1MPWR)
Italy · Delayed Price · Currency is EUR 690.80
+22.00 (3.29%)
At close: Aug 8, 2025, 5:30 PM CET
Aerovate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 690.80 | 690.80 | 690.80 | 690.80 | - | - | - |
| Aug 8, 2025 | 690.60 | 690.80 | 690.60 | 690.80 | - | 3.29% | 30 |
| Aug 7, 2025 | 668.80 | 668.80 | 668.80 | 668.80 | - | - | - |
| Aug 6, 2025 | 668.80 | 668.80 | 668.80 | 668.80 | - | - | - |
| Aug 5, 2025 | 668.80 | 668.80 | 668.80 | 668.80 | - | - | - |
| Aug 4, 2025 | 668.80 | 668.80 | 668.80 | 668.80 | - | - | - |
| Aug 1, 2025 | 652.60 | 668.80 | 602.00 | 668.80 | - | 5.29% | 191 |
| Jul 31, 2025 | 635.20 | 635.20 | 635.20 | 635.20 | - | - | - |
| Jul 30, 2025 | 635.20 | 635.20 | 635.20 | 635.20 | - | - | - |
| Jul 29, 2025 | 635.20 | 635.20 | 635.20 | 635.20 | - | - | - |
| Jul 28, 2025 | 635.20 | 635.20 | 635.20 | 635.20 | - | - | - |
| Jul 25, 2025 | 635.20 | 635.20 | 635.20 | 635.20 | - | - | - |
| Jul 24, 2025 | 635.20 | 635.20 | 635.20 | 635.20 | - | - | - |
| Jul 23, 2025 | 635.20 | 635.20 | 635.20 | 635.20 | - | - | - |
| Jul 22, 2025 | 635.20 | 635.20 | 635.20 | 635.20 | - | - | - |
| Jul 21, 2025 | 635.20 | 635.20 | 635.20 | 635.20 | - | - | - |
| Jul 18, 2025 | 635.20 | 635.20 | 635.20 | 635.20 | - | - | - |
| Jul 17, 2025 | 635.20 | 635.20 | 635.20 | 635.20 | - | - | - |
| Jul 16, 2025 | 635.20 | 635.20 | 635.20 | 635.20 | - | - | - |
| Jul 15, 2025 | 628.80 | 635.20 | 628.80 | 635.20 | - | 1.11% | 12 |
| Jul 14, 2025 | 628.20 | 628.20 | 628.20 | 628.20 | - | - | - |
| Jul 11, 2025 | 630.00 | 630.00 | 626.00 | 628.20 | - | -0.06% | 12 |
| Jul 10, 2025 | 628.60 | 628.60 | 628.60 | 628.60 | - | - | - |
| Jul 9, 2025 | 658.00 | 658.00 | 628.60 | 628.60 | - | -3.02% | 2 |
| Jul 8, 2025 | 648.20 | 648.20 | 648.20 | 648.20 | - | - | - |
| Jul 7, 2025 | 648.20 | 648.20 | 648.20 | 648.20 | - | - | - |
| Jul 4, 2025 | 648.20 | 648.20 | 648.20 | 648.20 | - | - | - |
| Jul 3, 2025 | 654.60 | 654.60 | 648.20 | 648.20 | - | 0.65% | 30 |
| Jul 2, 2025 | 633.80 | 648.40 | 633.20 | 644.00 | - | 5.26% | 24 |
| Jul 1, 2025 | 611.80 | 611.80 | 611.80 | 611.80 | - | - | - |
| Jun 30, 2025 | 611.80 | 611.80 | 611.80 | 611.80 | - | - | - |
| Jun 27, 2025 | 611.80 | 611.80 | 611.80 | 611.80 | - | - | - |
| Jun 26, 2025 | 611.80 | 611.80 | 611.80 | 611.80 | - | - | - |
| Jun 25, 2025 | 611.80 | 611.80 | 611.80 | 611.80 | - | - | - |
| Jun 24, 2025 | 611.80 | 611.80 | 611.80 | 611.80 | - | - | - |
| Jun 23, 2025 | 611.80 | 611.80 | 611.80 | 611.80 | - | - | - |
| Jun 20, 2025 | 611.80 | 611.80 | 611.80 | 611.80 | - | - | - |
| Jun 19, 2025 | 611.80 | 611.80 | 611.80 | 611.80 | - | - | - |
| Jun 18, 2025 | 611.80 | 611.80 | 611.80 | 611.80 | - | - | - |
| Jun 17, 2025 | 604.20 | 611.80 | 604.20 | 611.80 | - | 2.44% | 20 |
| Jun 16, 2025 | 597.20 | 597.20 | 597.20 | 597.20 | - | - | - |
| Jun 13, 2025 | 611.40 | 611.40 | 597.20 | 597.20 | - | -1.29% | 27 |
| Jun 12, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | - | - | - |
| Jun 11, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | - | - | - |
| Jun 10, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | - | - | - |
| Jun 9, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | - | - | - |
| Jun 6, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | - | - | - |
| Jun 5, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | - | - | - |
| Jun 4, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | - | - | - |
| Jun 3, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | - | - | - |