Monolithic Power Systems, Inc. (BMV:MPWR)
Mexico · Delayed Price · Currency is MXN 16,873
+112 (0.67%)
At close: Dec 23, 2025
Monolithic Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 16,872.96 | 16,872.96 | 16,872.96 | 16,872.96 | 16,844.97 | 0.67% | 52 |
| Dec 18, 2025 | 16,761.17 | 16,761.17 | 16,761.17 | 16,761.17 | 16,733.36 | -1.86% | 50 |
| Dec 16, 2025 | 17,079.00 | 17,079.00 | 17,079.00 | 17,079.00 | 17,050.66 | -2.39% | 12 |
| Dec 2, 2025 | 17,292.88 | 17,498.00 | 17,292.88 | 17,498.00 | 17,468.97 | 2.94% | 55 |
| Dec 1, 2025 | 16,879.10 | 16,999.00 | 16,879.10 | 16,999.00 | 16,970.80 | -1.82% | 150 |
| Nov 28, 2025 | 17,314.49 | 17,314.49 | 17,314.49 | 17,314.49 | 17,285.76 | 4.82% | 200 |
| Nov 24, 2025 | 16,517.58 | 16,517.58 | 16,517.58 | 16,517.58 | 16,490.18 | -1.69% | 50 |
| Nov 14, 2025 | 16,802.31 | 16,802.31 | 16,802.31 | 16,802.31 | 16,774.43 | -5.04% | 70 |
| Nov 10, 2025 | 17,694.00 | 17,694.00 | 17,694.00 | 17,694.00 | 17,664.64 | 3.59% | 69 |
| Nov 7, 2025 | 18,090.00 | 18,090.00 | 17,081.32 | 17,081.32 | 17,052.98 | -5.58% | 355 |
| Nov 4, 2025 | 18,090.00 | 18,090.00 | 18,090.00 | 18,090.00 | 18,059.99 | 0.39% | 29 |
| Oct 31, 2025 | 17,600.00 | 18,020.00 | 17,600.00 | 18,020.00 | 17,990.10 | -8.11% | 89 |
| Oct 23, 2025 | 19,610.00 | 19,610.00 | 19,610.00 | 19,610.00 | 19,577.46 | 5.48% | 25 |
| Oct 15, 2025 | 18,591.00 | 18,591.00 | 18,591.00 | 18,591.00 | 18,560.16 | 4.97% | 26 |
| Oct 8, 2025 | 17,710.00 | 17,710.00 | 17,710.00 | 17,710.00 | 17,680.62 | 7.74% | 200 |
| Sep 19, 2025 | 16,438.00 | 16,438.00 | 16,438.00 | 16,438.00 | 16,382.17 | 7.54% | 30 |
| Sep 3, 2025 | 15,286.00 | 15,286.00 | 15,286.00 | 15,286.00 | 15,234.08 | -0.42% | 29 |
| Sep 2, 2025 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 15,297.86 | -0.58% | 32 |
| Aug 22, 2025 | 15,439.70 | 15,439.70 | 15,439.70 | 15,439.70 | 15,387.26 | - | 10 |
| Aug 20, 2025 | 15,440.00 | 15,440.00 | 15,440.00 | 15,440.00 | 15,387.56 | -3.65% | 22 |
| Aug 13, 2025 | 16,025.00 | 16,025.00 | 16,025.00 | 16,025.00 | 15,970.57 | 7.15% | 37 |
| Aug 1, 2025 | 14,955.00 | 14,955.00 | 14,955.00 | 14,955.00 | 14,904.20 | 7.73% | 25 |
| Jul 28, 2025 | 13,790.00 | 13,882.00 | 13,790.00 | 13,882.00 | 13,834.85 | 4.29% | 97 |
| Jul 24, 2025 | 13,311.00 | 13,311.00 | 13,311.00 | 13,311.00 | 13,265.79 | 0.38% | 105 |
| Jul 14, 2025 | 13,260.00 | 13,260.00 | 13,260.00 | 13,260.00 | 13,214.96 | -4.05% | 15 |