Monolithic Power Systems, Inc. (BIT:1MPWR)
Italy · Delayed Price · Currency is EUR 1,182.00
+39.50 (3.46%)
At close: Apr 16, 2026
BIT:1MPWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Feb 20, 2026 | 1,013.50 | 1,013.50 | 1,013.50 | 1,015.50 | 1,015.50 | 2.99% | 7 |
| Feb 19, 2026 | 986.00 | 986.00 | 986.00 | 986.00 | 986.00 | -2.90% | - |
| Feb 18, 2026 | 998.60 | 998.60 | 995.20 | 1,015.50 | 1,015.50 | 2.37% | 49 |
| Feb 17, 2026 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | 0.34% | - |
| Feb 16, 2026 | 988.60 | 988.60 | 988.60 | 988.60 | 988.60 | 0.69% | - |
| Feb 13, 2026 | 968.40 | 968.40 | 968.40 | 981.80 | 981.80 | -0.10% | 1 |
| Feb 12, 2026 | 1,020.50 | 1,020.50 | 1,018.50 | 982.80 | 982.80 | -1.29% | 62 |
| Feb 11, 2026 | 974.40 | 974.40 | 974.40 | 995.60 | 995.60 | 3.92% | 5 |
| Feb 10, 2026 | 958.00 | 958.00 | 958.00 | 958.00 | 958.00 | -5.29% | - |
| Feb 9, 2026 | 1,030.50 | 1,031.00 | 1,007.00 | 1,011.50 | 1,011.50 | -0.78% | 64 |
| Feb 6, 2026 | 1,023.50 | 1,037.50 | 1,007.00 | 1,019.50 | 1,019.50 | 3.71% | 67 |
| Feb 5, 2026 | 946.00 | 963.00 | 944.60 | 983.00 | 983.00 | -0.32% | 10 |
| Feb 4, 2026 | 997.80 | 997.80 | 986.20 | 986.20 | 986.20 | -2.07% | 3 |