Monolithic Power Systems, Inc. (BIT:1MPWR)
Italy · Delayed Price · Currency is EUR 1,287.50
+91.50 (7.65%)
At close: Oct 2, 2026
BIT:1MPWR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,236.00 | 1,245.00 | 1,236.00 | 1,287.50 | 1,287.50 | 7.65% | 12 |
| Oct 1, 2026 | 1,191.50 | 1,191.50 | 1,191.50 | 1,196.00 | 1,196.00 | 1.53% | 2 |
| Sep 30, 2026 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | -1.42% | - |
| Sep 29, 2026 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 2.42% | - |
| Sep 28, 2026 | 1,179.50 | 1,184.00 | 1,179.50 | 1,168.50 | 1,166.76 | -2.26% | 18 |
| Sep 25, 2026 | 1,184.00 | 1,189.00 | 1,184.00 | 1,195.50 | 1,193.72 | 2.01% | 14 |
| Sep 24, 2026 | 1,156.50 | 1,156.50 | 1,156.50 | 1,172.00 | 1,170.26 | 0.73% | 1 |
| Sep 23, 2026 | 1,194.50 | 1,194.50 | 1,172.50 | 1,163.50 | 1,161.77 | -2.60% | 2 |
| Sep 22, 2026 | 1,103.50 | 1,103.50 | 1,103.50 | 1,194.50 | 1,192.73 | 9.74% | 10 |
| Sep 21, 2026 | 1,084.50 | 1,084.50 | 1,084.50 | 1,088.50 | 1,086.88 | 3.77% | 12 |
| Sep 18, 2026 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,047.44 | 4.53% | - |
| Sep 17, 2026 | 1,003.50 | 1,003.50 | 1,003.50 | 1,003.50 | 1,002.01 | -1.04% | - |
| Sep 16, 2026 | 990.60 | 990.60 | 990.60 | 1,014.00 | 1,012.49 | 1.20% | 2 |
| Sep 15, 2026 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,000.51 | 0.76% | - |
| Sep 14, 2026 | 1,029.00 | 1,029.00 | 1,029.00 | 994.40 | 992.92 | -5.83% | 20 |
| Sep 11, 2026 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1,054.43 | 2.33% | - |
| Sep 10, 2026 | 1,025.00 | 1,034.50 | 1,025.00 | 1,032.00 | 1,030.47 | -0.10% | 5 |
| Sep 9, 2026 | 1,044.50 | 1,044.50 | 1,044.50 | 1,033.00 | 1,031.47 | -2.64% | 2 |
| Sep 8, 2026 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,059.42 | -0.70% | - |
| Sep 7, 2026 | 1,068.50 | 1,068.50 | 1,068.50 | 1,068.50 | 1,066.91 | 2.64% | - |
| Sep 4, 2026 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,039.45 | -1.19% | - |
| Sep 3, 2026 | 1,053.50 | 1,053.50 | 1,053.50 | 1,053.50 | 1,051.93 | -1.36% | - |
| Sep 2, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,068.00 | 1,066.41 | 0.80% | 1 |
| Sep 1, 2026 | 1,064.00 | 1,064.00 | 1,060.50 | 1,059.50 | 1,057.93 | -2.35% | 28 |
| Aug 31, 2026 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,083.39 | -1.85% | - |
| Aug 28, 2026 | 1,105.50 | 1,105.50 | 1,105.50 | 1,105.50 | 1,103.86 | -1.65% | - |
| Aug 27, 2026 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,122.33 | 0.49% | - |
| Aug 26, 2026 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | 1,116.84 | -0.18% | - |
| Aug 25, 2026 | 1,120.50 | 1,120.50 | 1,120.50 | 1,120.50 | 1,118.84 | 3.51% | - |
| Aug 24, 2026 | 1,090.50 | 1,090.50 | 1,090.50 | 1,082.50 | 1,080.89 | -3.22% | 1 |
| Aug 21, 2026 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | 1,116.84 | -0.40% | - |
| Aug 20, 2026 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1,121.33 | -0.62% | - |
| Aug 19, 2026 | 1,123.00 | 1,123.00 | 1,123.00 | 1,130.00 | 1,128.32 | -0.57% | 5 |
| Aug 18, 2026 | 1,136.50 | 1,136.50 | 1,136.50 | 1,136.50 | 1,134.81 | -8.90% | - |
| Aug 17, 2026 | 1,239.50 | 1,239.50 | 1,239.50 | 1,247.50 | 1,245.65 | 4.52% | 1 |
| Aug 14, 2026 | 1,193.50 | 1,193.50 | 1,193.50 | 1,193.50 | 1,191.73 | -2.65% | - |
| Aug 13, 2026 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,224.18 | -1.64% | - |
| Aug 12, 2026 | 1,236.50 | 1,236.50 | 1,236.50 | 1,246.50 | 1,244.65 | 2.72% | 4 |
| Aug 11, 2026 | 1,188.00 | 1,237.00 | 1,188.00 | 1,213.50 | 1,211.70 | 0.96% | 11 |
| Aug 10, 2026 | 1,224.50 | 1,224.50 | 1,224.50 | 1,202.00 | 1,200.21 | -0.46% | 4 |
| Aug 7, 2026 | 1,214.50 | 1,214.50 | 1,214.50 | 1,207.50 | 1,205.71 | - | 18 |
| Aug 6, 2026 | 1,207.50 | 1,207.50 | 1,207.50 | 1,207.50 | 1,205.71 | 6.15% | - |
| Aug 5, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,137.50 | 1,135.81 | -3.27% | 15 |
| Aug 4, 2026 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,174.25 | 3.38% | - |
| Aug 3, 2026 | 1,137.50 | 1,137.50 | 1,137.50 | 1,137.50 | 1,135.81 | -9.07% | - |
| Jul 31, 2026 | 1,248.00 | 1,248.00 | 1,248.00 | 1,251.00 | 1,249.14 | 9.50% | 30 |
| Jul 30, 2026 | 1,142.50 | 1,142.50 | 1,142.50 | 1,142.50 | 1,140.80 | 3.30% | - |
| Jul 29, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,106.00 | 1,104.36 | -2.21% | 3 |
| Jul 28, 2026 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,129.32 | -0.92% | - |
| Jul 27, 2026 | 1,141.50 | 1,141.50 | 1,141.50 | 1,141.50 | 1,139.80 | -3.55% | - |