Monolithic Power Systems, Inc. (BIT:1MPWR)
Italy · Delayed Price · Currency is EUR 1,414.50
+19.00 (1.36%)
Last updated: May 7, 2026, 9:50 AM CET
BIT:1MPWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1,355.00 | 1,396.50 | 1,355.00 | 1,395.50 | 1,395.50 | 3.22% | 14 |
| May 5, 2026 | 1,346.00 | 1,351.00 | 1,346.00 | 1,352.00 | 1,352.00 | 1.35% | 2 |
| May 4, 2026 | 1,353.50 | 1,365.00 | 1,332.50 | 1,334.00 | 1,334.00 | -0.52% | 14 |
| Apr 30, 2026 | 1,320.00 | 1,320.00 | 1,320.00 | 1,341.00 | 1,341.00 | 2.96% | 4 |
| Apr 29, 2026 | 1,316.00 | 1,316.00 | 1,316.00 | 1,302.50 | 1,302.50 | 1.92% | 8 |
| Apr 28, 2026 | 1,348.50 | 1,348.50 | 1,340.00 | 1,278.00 | 1,278.00 | -3.47% | 27 |
| Apr 27, 2026 | 1,409.00 | 1,409.00 | 1,334.00 | 1,324.00 | 1,324.00 | -5.02% | 60 |
| Apr 24, 2026 | 1,364.00 | 1,386.00 | 1,364.00 | 1,394.00 | 1,394.00 | 2.35% | 33 |
| Apr 23, 2026 | 1,306.50 | 1,307.50 | 1,306.00 | 1,362.00 | 1,362.00 | 4.09% | 76 |
| Apr 22, 2026 | 1,322.00 | 1,325.00 | 1,322.00 | 1,308.50 | 1,308.50 | 1.24% | 6 |
| Apr 21, 2026 | 1,286.50 | 1,293.50 | 1,280.50 | 1,292.50 | 1,292.50 | 3.23% | 3 |
| Apr 20, 2026 | 1,230.50 | 1,245.50 | 1,230.50 | 1,252.00 | 1,252.00 | 1.75% | 3 |
| Apr 17, 2026 | 1,202.50 | 1,202.50 | 1,201.50 | 1,230.50 | 1,230.50 | 4.10% | 100 |
| Apr 16, 2026 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 3.46% | - |
| Apr 15, 2026 | 1,170.50 | 1,170.50 | 1,150.50 | 1,142.50 | 1,142.50 | -1.00% | 2 |
| Apr 14, 2026 | 1,153.00 | 1,153.00 | 1,153.00 | 1,154.00 | 1,154.00 | 0.92% | 11 |
| Apr 13, 2026 | 1,143.50 | 1,143.50 | 1,143.50 | 1,143.50 | 1,143.50 | -1.42% | - |
| Apr 10, 2026 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 2.79% | - |
| Apr 9, 2026 | 1,117.00 | 1,132.00 | 1,117.00 | 1,128.50 | 1,128.50 | 3.01% | 3 |
| Apr 8, 2026 | 1,088.00 | 1,088.50 | 1,082.00 | 1,095.50 | 1,095.50 | 8.20% | 15 |
| Apr 7, 2026 | 1,019.50 | 1,019.50 | 1,007.50 | 1,012.50 | 1,012.50 | 5.40% | 41 |
| Apr 2, 2026 | 938.80 | 938.80 | 938.80 | 960.60 | 960.60 | -0.85% | 5 |
| Apr 1, 2026 | 961.00 | 961.00 | 961.00 | 968.80 | 968.80 | 5.97% | 5 |
| Mar 31, 2026 | 914.20 | 914.20 | 914.20 | 914.20 | 914.20 | 3.70% | - |
| Mar 30, 2026 | 895.20 | 902.40 | 878.60 | 881.60 | 881.60 | -4.75% | 26 |
| Mar 27, 2026 | 925.60 | 925.60 | 925.60 | 925.60 | 925.60 | -2.03% | - |
| Mar 26, 2026 | 944.80 | 944.80 | 944.80 | 944.80 | 944.80 | -1.69% | - |
| Mar 25, 2026 | 961.00 | 961.00 | 961.00 | 961.00 | 961.00 | 3.20% | - |
| Mar 24, 2026 | 931.20 | 931.20 | 931.20 | 931.20 | 931.20 | 0.24% | - |
| Mar 23, 2026 | 929.00 | 929.00 | 929.00 | 929.00 | 929.00 | -0.19% | - |
| Mar 20, 2026 | 945.00 | 945.00 | 928.40 | 930.80 | 930.80 | -0.77% | 41 |
| Mar 19, 2026 | 938.00 | 938.00 | 938.00 | 938.00 | 938.00 | 0.09% | - |
| Mar 18, 2026 | 937.20 | 937.20 | 937.20 | 937.20 | 937.20 | 1.41% | - |
| Mar 17, 2026 | 933.60 | 933.80 | 932.40 | 924.20 | 924.20 | -2.61% | 12 |
| Mar 16, 2026 | 938.20 | 949.00 | 938.20 | 949.00 | 949.00 | 3.04% | 11 |
| Mar 13, 2026 | 921.00 | 921.00 | 921.00 | 921.00 | 921.00 | 2.13% | - |
| Mar 12, 2026 | 901.80 | 901.80 | 901.80 | 901.80 | 901.80 | -1.81% | - |
| Mar 11, 2026 | 923.40 | 923.60 | 923.40 | 918.40 | 918.40 | -0.93% | 2 |
| Mar 10, 2026 | 912.00 | 919.80 | 912.00 | 927.00 | 927.00 | 5.92% | 23 |
| Mar 9, 2026 | 878.60 | 929.00 | 878.60 | 875.20 | 875.20 | -3.44% | 14 |
| Mar 6, 2026 | 908.60 | 908.60 | 908.60 | 906.40 | 906.40 | -3.12% | 1 |
| Mar 5, 2026 | 935.60 | 935.60 | 935.60 | 935.60 | 935.60 | 0.24% | - |
| Mar 4, 2026 | 933.40 | 933.40 | 933.40 | 933.40 | 933.40 | -3.13% | - |
| Mar 3, 2026 | 950.60 | 951.60 | 950.60 | 963.60 | 963.60 | 1.24% | 6 |
| Mar 2, 2026 | 954.20 | 954.20 | 954.20 | 951.80 | 951.80 | -1.63% | 12 |
| Feb 27, 2026 | 967.60 | 967.60 | 967.60 | 967.60 | 967.60 | -3.34% | - |
| Feb 26, 2026 | 1,000.50 | 1,000.50 | 1,000.50 | 1,001.00 | 1,001.00 | -3.84% | 1 |
| Feb 25, 2026 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 0.14% | - |
| Feb 24, 2026 | 1,023.00 | 1,023.00 | 999.80 | 1,039.50 | 1,039.50 | 4.07% | 5 |
| Feb 23, 2026 | 998.80 | 998.80 | 998.80 | 998.80 | 998.80 | -1.64% | - |