Monolithic Power Systems, Inc. (BIT:1MPWR)
Italy · Delayed Price · Currency is EUR 1,193.50
-32.50 (-2.65%)
At close: Aug 14, 2026
BIT:1MPWR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,193.50 | 1,193.50 | 1,193.50 | 1,193.50 | 1,193.50 | -2.65% | - |
| Aug 13, 2026 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | -1.64% | - |
| Aug 12, 2026 | 1,236.50 | 1,236.50 | 1,236.50 | 1,246.50 | 1,246.50 | 2.72% | 4 |
| Aug 11, 2026 | 1,188.00 | 1,237.00 | 1,188.00 | 1,213.50 | 1,213.50 | 0.96% | 11 |
| Aug 10, 2026 | 1,224.50 | 1,224.50 | 1,224.50 | 1,202.00 | 1,202.00 | -0.46% | 4 |
| Aug 7, 2026 | 1,214.50 | 1,214.50 | 1,214.50 | 1,207.50 | 1,207.50 | - | 18 |
| Aug 6, 2026 | 1,207.50 | 1,207.50 | 1,207.50 | 1,207.50 | 1,207.50 | 6.15% | - |
| Aug 5, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,137.50 | 1,137.50 | -3.27% | 15 |
| Aug 4, 2026 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 3.38% | - |
| Aug 3, 2026 | 1,137.50 | 1,137.50 | 1,137.50 | 1,137.50 | 1,137.50 | -9.07% | - |
| Jul 31, 2026 | 1,248.00 | 1,248.00 | 1,248.00 | 1,251.00 | 1,251.00 | 9.50% | 30 |
| Jul 30, 2026 | 1,142.50 | 1,142.50 | 1,142.50 | 1,142.50 | 1,142.50 | 3.30% | - |
| Jul 29, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,106.00 | 1,106.00 | -2.21% | 3 |
| Jul 28, 2026 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | -0.92% | - |
| Jul 27, 2026 | 1,141.50 | 1,141.50 | 1,141.50 | 1,141.50 | 1,141.50 | -3.55% | - |
| Jul 24, 2026 | 1,183.50 | 1,183.50 | 1,183.50 | 1,183.50 | 1,183.50 | -1.91% | - |
| Jul 23, 2026 | 1,201.50 | 1,202.50 | 1,201.50 | 1,206.50 | 1,206.50 | -2.82% | 22 |
| Jul 22, 2026 | 1,241.50 | 1,241.50 | 1,241.50 | 1,241.50 | 1,241.50 | 2.56% | - |
| Jul 21, 2026 | 1,210.50 | 1,210.50 | 1,210.50 | 1,210.50 | 1,210.50 | 1.47% | - |
| Jul 20, 2026 | 1,184.50 | 1,184.50 | 1,184.50 | 1,193.00 | 1,193.00 | 6.85% | 1 |
| Jul 17, 2026 | 1,116.50 | 1,116.50 | 1,116.50 | 1,116.50 | 1,116.50 | -1.93% | - |
| Jul 16, 2026 | 1,138.50 | 1,138.50 | 1,138.50 | 1,138.50 | 1,138.50 | -2.86% | - |
| Jul 15, 2026 | 1,241.50 | 1,241.50 | 1,241.50 | 1,172.00 | 1,172.00 | -3.90% | 20 |
| Jul 14, 2026 | 1,219.50 | 1,219.50 | 1,219.50 | 1,219.50 | 1,219.50 | 6.37% | - |
| Jul 13, 2026 | 1,146.50 | 1,146.50 | 1,146.50 | 1,146.50 | 1,146.50 | -3.04% | - |
| Jul 10, 2026 | 1,182.50 | 1,182.50 | 1,182.50 | 1,182.50 | 1,182.50 | -3.07% | - |
| Jul 9, 2026 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 9.07% | - |
| Jul 8, 2026 | 1,108.00 | 1,108.00 | 1,108.00 | 1,118.50 | 1,118.50 | 2.85% | 1 |
| Jul 7, 2026 | 1,146.50 | 1,157.00 | 1,088.50 | 1,087.50 | 1,087.50 | -8.84% | 18 |
| Jul 6, 2026 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | -5.84% | - |
| Jul 3, 2026 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 11.93% | - |
| Jul 2, 2026 | 1,141.50 | 1,141.50 | 1,141.50 | 1,132.00 | 1,132.00 | -4.35% | 1 |
| Jul 1, 2026 | 1,209.00 | 1,209.00 | 1,209.00 | 1,183.50 | 1,183.50 | -0.50% | 1 |
| Jun 30, 2026 | 1,189.50 | 1,189.50 | 1,189.50 | 1,189.50 | 1,189.50 | 3.93% | - |
| Jun 29, 2026 | 1,167.50 | 1,167.50 | 1,165.50 | 1,144.50 | 1,144.50 | -1.82% | 2 |
| Jun 26, 2026 | 1,167.50 | 1,167.50 | 1,167.50 | 1,167.50 | 1,165.75 | -7.82% | - |
| Jun 25, 2026 | 1,266.50 | 1,266.50 | 1,266.50 | 1,266.50 | 1,264.60 | 0.80% | - |
| Jun 24, 2026 | 1,271.00 | 1,271.00 | 1,271.00 | 1,256.50 | 1,254.61 | 0.52% | 2 |
| Jun 23, 2026 | 1,281.50 | 1,290.50 | 1,281.50 | 1,250.00 | 1,248.12 | -6.47% | 3 |
| Jun 22, 2026 | 1,332.50 | 1,332.50 | 1,332.50 | 1,336.50 | 1,334.49 | -6.47% | 3 |
| Jun 19, 2026 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 1,426.85 | 6.52% | - |
| Jun 18, 2026 | 1,305.50 | 1,305.50 | 1,305.50 | 1,341.50 | 1,339.49 | 2.68% | 2 |
| Jun 17, 2026 | 1,306.50 | 1,306.50 | 1,306.50 | 1,306.50 | 1,304.54 | -2.93% | - |
| Jun 16, 2026 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 1,343.98 | -4.37% | - |
| Jun 15, 2026 | 1,407.50 | 1,407.50 | 1,407.50 | 1,407.50 | 1,405.39 | 2.14% | - |
| Jun 12, 2026 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 1,375.93 | 4.00% | - |
| Jun 11, 2026 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,323.01 | 2.67% | - |
| Jun 10, 2026 | 1,286.50 | 1,286.50 | 1,286.50 | 1,290.50 | 1,288.56 | 0.23% | 1 |
| Jun 9, 2026 | 1,287.50 | 1,287.50 | 1,287.50 | 1,287.50 | 1,285.57 | -5.54% | - |
| Jun 8, 2026 | 1,309.50 | 1,309.50 | 1,309.50 | 1,363.00 | 1,360.95 | 1.98% | 7 |