Monolithic Power Systems, Inc. (BMV:MPWR)
Mexico · Delayed Price · Currency is MXN 17,710
0.00 (0.00%)
At close: Oct 8, 2025
Monolithic Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 17,710.00 | 17,710.00 | 17,710.00 | 17,710.00 | 17,710.00 | 7.74% | 200 |
| Sep 19, 2025 | 16,438.00 | 16,438.00 | 16,438.00 | 16,438.00 | 16,409.39 | 7.54% | 30 |
| Sep 3, 2025 | 15,286.00 | 15,286.00 | 15,286.00 | 15,286.00 | 15,259.40 | -0.42% | 29 |
| Sep 2, 2025 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 15,323.29 | -0.58% | 32 |
| Aug 22, 2025 | 15,439.70 | 15,439.70 | 15,439.70 | 15,439.70 | 15,412.83 | - | 10 |
| Aug 20, 2025 | 15,440.00 | 15,440.00 | 15,440.00 | 15,440.00 | 15,413.13 | -3.65% | 22 |
| Aug 13, 2025 | 16,025.00 | 16,025.00 | 16,025.00 | 16,025.00 | 15,997.11 | 7.15% | 37 |
| Aug 1, 2025 | 14,955.00 | 14,955.00 | 14,955.00 | 14,955.00 | 14,928.97 | 7.73% | 25 |
| Jul 28, 2025 | 13,790.00 | 13,882.00 | 13,790.00 | 13,882.00 | 13,857.84 | 4.29% | 97 |
| Jul 24, 2025 | 13,311.00 | 13,311.00 | 13,311.00 | 13,311.00 | 13,287.83 | 0.38% | 105 |
| Jul 14, 2025 | 13,260.00 | 13,260.00 | 13,260.00 | 13,260.00 | 13,236.92 | -4.05% | 15 |
| Jun 30, 2025 | 13,820.00 | 13,820.00 | 13,820.00 | 13,820.00 | 13,795.95 | -0.68% | 32 |