Skip to main content
logo
Monolithic Power Systems, Inc. (BVMF:M2PR34)
Brazil flag Brazil · Delayed Price · Currency is BRL
114.17
+2.69 (2.41%)
Last updated: Jul 3, 2026, 3:33 PM GMT-3

BVMF:M2PR34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 2026114.72118.37111.48111.48111.48-5.11%341
Jul 1, 2026117.00117.48116.76117.48117.48-1.80%172
Jun 30, 2026114.85119.63114.85119.63119.634.17%412
Jun 26, 2026114.96114.96114.96114.96114.85-6.90%54
Jun 25, 2026123.48123.48123.48123.48123.360.29%24
Jun 24, 2026122.52123.12122.52123.12123.000.01%72
Jun 23, 2026122.87123.11122.87123.11122.99-5.58%392
Jun 22, 2026134.51134.51130.33130.39130.26-3.67%855
Jun 18, 2026133.91135.36133.91135.36135.237.23%71
Jun 17, 2026127.33127.33126.23126.23126.10-1.67%302
Jun 16, 2026131.46131.46128.38128.38128.25-8.27%16
Jun 15, 2026138.96139.95138.96139.95139.815.78%391
Jun 12, 2026134.56134.56132.30132.30132.17-1.68%124
Jun 11, 2026130.21134.56130.21134.56134.435.30%551
Jun 10, 2026130.31130.31127.79127.79127.66-1.11%65
Jun 9, 2026138.60138.60126.90129.22129.09-4.31%79
Jun 8, 2026132.68135.04132.68135.04134.914.96%141
Jun 5, 2026128.66128.66128.66128.66128.53-8.83%109
Jun 3, 2026141.73141.73141.12141.12140.984.33%144
Jun 2, 2026129.70135.26129.70135.26135.134.37%712
Jun 1, 2026128.70129.60128.70129.60129.47-1.91%279
May 29, 2026132.12132.12132.12132.12131.99-3.80%62
May 28, 2026143.92143.92133.89137.34137.201.13%143
May 27, 2026148.96148.96135.80135.80135.66-3.01%76
May 26, 2026132.08142.34132.08140.01139.873.73%89
May 25, 2026134.97134.97134.97134.97134.841.69%1
May 22, 2026131.90132.73131.90132.73132.603.34%44
May 21, 2026128.44128.44128.44128.44128.31-0.99%60
May 20, 2026128.04129.72128.04129.72129.593.54%429
May 19, 2026123.44125.28123.44125.28125.161.98%118
May 18, 2026122.85122.85122.85122.85122.73-7.26%163
May 15, 2026133.02133.64131.69132.47132.34-1.95%102
May 14, 2026138.71138.71133.84135.10134.97-2.60%47
May 13, 2026135.10138.71135.10138.71138.576.77%22
May 12, 2026126.56129.92126.56129.92129.79-3.41%427
May 11, 2026131.80135.36131.80134.50134.373.46%152
May 8, 2026128.98130.91128.98130.00129.871.48%1,164
May 7, 2026128.24128.52128.10128.10127.97-5.18%53
May 6, 2026132.40135.60132.40135.10134.974.05%750
May 5, 2026129.61129.84129.61129.84129.710.18%88
May 4, 2026131.04131.04129.50129.61129.48-2.11%717
Apr 30, 2026129.50132.40129.50132.40132.274.35%398
Apr 29, 2026126.09128.00125.84126.88126.751.67%713
Apr 28, 2026124.15126.22123.76124.80124.68-4.76%126
Apr 27, 2026131.04131.04131.04131.04130.91-3.91%82
Apr 24, 2026137.80137.80136.37136.37136.233.25%181
Apr 23, 2026131.72132.08131.72132.08131.954.63%559
Apr 22, 2026126.23126.23126.23126.23126.102.43%61
Apr 20, 2026122.88123.36122.88123.24123.121.68%115
Apr 17, 2026121.56122.04121.08121.20121.083.75%292