Monolithic Power Systems, Inc. (BMV:MPWR)
Mexico · Delayed Price · Currency is MXN 15,286
-64 (-0.42%)
At close: Sep 3, 2025
Monolithic Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 16,438.00 | 16,438.00 | 16,438.00 | 16,438.00 | 16,438.00 | 7.54% | 30 |
| Sep 3, 2025 | 15,286.00 | 15,286.00 | 15,286.00 | 15,286.00 | 15,286.00 | -0.42% | 29 |
| Sep 2, 2025 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | -0.58% | 32 |
| Aug 22, 2025 | 15,439.70 | 15,439.70 | 15,439.70 | 15,439.70 | 15,439.70 | - | 10 |
| Aug 20, 2025 | 15,440.00 | 15,440.00 | 15,440.00 | 15,440.00 | 15,440.00 | -3.65% | 22 |
| Aug 13, 2025 | 16,025.00 | 16,025.00 | 16,025.00 | 16,025.00 | 16,025.00 | 7.15% | 37 |
| Aug 1, 2025 | 14,955.00 | 14,955.00 | 14,955.00 | 14,955.00 | 14,955.00 | 7.73% | 25 |
| Jul 28, 2025 | 13,790.00 | 13,882.00 | 13,790.00 | 13,882.00 | 13,882.00 | 4.29% | 97 |
| Jul 24, 2025 | 13,311.00 | 13,311.00 | 13,311.00 | 13,311.00 | 13,311.00 | 0.38% | 105 |
| Jul 14, 2025 | 13,260.00 | 13,260.00 | 13,260.00 | 13,260.00 | 13,260.00 | -4.05% | 15 |
| Jun 30, 2025 | 13,820.00 | 13,820.00 | 13,820.00 | 13,820.00 | 13,820.00 | -0.68% | 32 |