Monolithic Power Systems, Inc. (BIT:1MPWR)
Italy · Delayed Price · Currency is EUR 1,389.00
-64.00 (-4.40%)
Last updated: May 27, 2026, 11:02 AM CET
BIT:1MPWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,452.00 | 1,452.00 | 1,452.00 | 1,389.00 | 1,389.00 | -4.40% | 18 |
| May 26, 2026 | 1,395.00 | 1,403.00 | 1,395.00 | 1,453.00 | 1,453.00 | 14.14% | 5 |
| May 25, 2026 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | -6.81% | - |
| May 22, 2026 | 1,361.00 | 1,361.00 | 1,361.00 | 1,366.00 | 1,366.00 | 3.29% | 4 |
| May 21, 2026 | 1,322.50 | 1,322.50 | 1,322.50 | 1,322.50 | 1,322.50 | 0.49% | - |
| May 20, 2026 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 6.21% | - |
| May 19, 2026 | 1,248.00 | 1,248.00 | 1,248.00 | 1,239.00 | 1,239.00 | -4.07% | 4 |
| May 18, 2026 | 1,293.50 | 1,293.50 | 1,293.00 | 1,291.50 | 1,291.50 | -4.01% | 3 |
| May 15, 2026 | 1,351.50 | 1,351.50 | 1,338.00 | 1,345.50 | 1,345.50 | -3.31% | 23 |
| May 14, 2026 | 1,391.50 | 1,391.50 | 1,391.50 | 1,391.50 | 1,391.50 | -1.21% | - |
| May 13, 2026 | 1,394.50 | 1,411.50 | 1,384.00 | 1,408.50 | 1,408.50 | 6.38% | 11 |
| May 12, 2026 | 1,374.00 | 1,374.00 | 1,360.00 | 1,324.00 | 1,324.00 | -3.71% | 18 |
| May 11, 2026 | 1,367.00 | 1,367.00 | 1,356.50 | 1,375.00 | 1,375.00 | 1.51% | 8 |
| May 8, 2026 | 1,347.50 | 1,347.50 | 1,347.50 | 1,354.50 | 1,354.50 | -0.77% | 1 |
| May 7, 2026 | 1,414.50 | 1,414.50 | 1,394.50 | 1,365.00 | 1,365.00 | -2.19% | 6 |
| 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 |