Monolithic Power Systems, Inc. (BIT:1MPWR)
Italy · Delayed Price · Currency is EUR 1,087.50
-105.50 (-8.84%)
At close: Jul 7, 2026
BIT:1MPWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 1,336.50 | 1,336.50 | 1,336.50 | 1,336.50 | 1,334.49 | -4.84% | - |
| Jun 4, 2026 | 1,404.50 | 1,404.50 | 1,404.50 | 1,404.50 | 1,402.39 | -2.16% | - |
| Jun 3, 2026 | 1,435.50 | 1,435.50 | 1,435.50 | 1,435.50 | 1,433.34 | 3.72% | - |
| Jun 2, 2026 | 1,321.50 | 1,321.50 | 1,321.50 | 1,384.00 | 1,381.92 | 4.85% | 3 |
| Jun 1, 2026 | 1,325.50 | 1,325.50 | 1,325.50 | 1,320.00 | 1,318.02 | -3.23% | 1 |
| May 29, 2026 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,361.95 | -2.36% | - |
| May 28, 2026 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,394.90 | 0.58% | - |
| May 27, 2026 | 1,452.00 | 1,452.00 | 1,452.00 | 1,389.00 | 1,386.91 | -4.40% | 18 |
| May 26, 2026 | 1,395.00 | 1,403.00 | 1,395.00 | 1,453.00 | 1,450.82 | 14.14% | 5 |
| May 25, 2026 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1,271.09 | -6.81% | - |
| May 22, 2026 | 1,361.00 | 1,361.00 | 1,361.00 | 1,366.00 | 1,363.95 | 3.29% | 4 |
| May 21, 2026 | 1,322.50 | 1,322.50 | 1,322.50 | 1,322.50 | 1,320.51 | 0.49% | - |
| May 20, 2026 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1,314.02 | 6.21% | - |
| May 19, 2026 | 1,248.00 | 1,248.00 | 1,248.00 | 1,239.00 | 1,237.14 | -4.07% | 4 |
| May 18, 2026 | 1,293.50 | 1,293.50 | 1,293.00 | 1,291.50 | 1,289.56 | -4.01% | 3 |
| May 15, 2026 | 1,351.50 | 1,351.50 | 1,338.00 | 1,345.50 | 1,343.48 | -3.31% | 23 |
| May 14, 2026 | 1,391.50 | 1,391.50 | 1,391.50 | 1,391.50 | 1,389.41 | -1.21% | - |
| May 13, 2026 | 1,394.50 | 1,411.50 | 1,384.00 | 1,408.50 | 1,406.38 | 6.38% | 11 |
| May 12, 2026 | 1,374.00 | 1,374.00 | 1,360.00 | 1,324.00 | 1,322.01 | -3.71% | 18 |
| May 11, 2026 | 1,367.00 | 1,367.00 | 1,356.50 | 1,375.00 | 1,372.93 | 1.51% | 8 |
| May 8, 2026 | 1,347.50 | 1,347.50 | 1,347.50 | 1,354.50 | 1,352.47 | -0.77% | 1 |
| May 7, 2026 | 1,414.50 | 1,414.50 | 1,394.50 | 1,365.00 | 1,362.95 | -2.19% | 6 |
| May 6, 2026 | 1,355.00 | 1,396.50 | 1,355.00 | 1,395.50 | 1,393.40 | 3.22% | 14 |
| May 5, 2026 | 1,346.00 | 1,351.00 | 1,346.00 | 1,352.00 | 1,349.97 | 1.35% | 2 |
| May 4, 2026 | 1,353.50 | 1,365.00 | 1,332.50 | 1,334.00 | 1,332.00 | -0.52% | 14 |
| Apr 30, 2026 | 1,320.00 | 1,320.00 | 1,320.00 | 1,341.00 | 1,338.99 | 2.96% | 4 |
| Apr 29, 2026 | 1,316.00 | 1,316.00 | 1,316.00 | 1,302.50 | 1,300.54 | 1.92% | 8 |
| Apr 28, 2026 | 1,348.50 | 1,348.50 | 1,340.00 | 1,278.00 | 1,276.08 | -3.47% | 27 |