Monolithic Power Systems, Inc. (BVMF:M2PR34)
Brazil · Delayed Price · Currency is BRL 104.70
+1.57 (1.52%)
At close: Sep 4, 2026
BVMF:M2PR34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 103.30 | 104.70 | 103.30 | 104.70 | 104.70 | 1.52% | 130 |
| Sep 3, 2026 | 103.40 | 103.40 | 101.60 | 103.13 | 103.13 | -0.82% | 9 |
| Sep 2, 2026 | 103.98 | 103.98 | 103.98 | 103.98 | 103.98 | -1.48% | 74 |
| Sep 1, 2026 | 105.00 | 105.54 | 104.80 | 105.54 | 105.54 | -3.77% | 62 |
| Aug 31, 2026 | 109.89 | 109.89 | 109.67 | 109.67 | 109.67 | 0.14% | 155 |
| Aug 28, 2026 | 111.65 | 111.65 | 109.52 | 109.52 | 109.52 | -1.91% | 100 |
| Aug 27, 2026 | 114.07 | 114.07 | 111.65 | 111.65 | 111.65 | -0.39% | 14 |
| Aug 26, 2026 | 112.75 | 112.75 | 112.09 | 112.09 | 112.09 | -0.10% | 19 |
| Aug 25, 2026 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 1.59% | 56 |
| Aug 24, 2026 | 110.44 | 110.44 | 110.44 | 110.44 | 110.44 | -1.95% | 25 |
| Aug 21, 2026 | 112.64 | 112.64 | 112.64 | 112.64 | 112.64 | -1.44% | 16 |
| Aug 20, 2026 | 114.73 | 114.73 | 113.00 | 114.29 | 114.29 | 1.21% | 77 |
| Aug 19, 2026 | 112.92 | 112.92 | 112.92 | 112.92 | 112.92 | -1.32% | 121 |
| Aug 18, 2026 | 114.60 | 114.60 | 114.43 | 114.43 | 114.43 | -6.69% | 39 |
| Aug 17, 2026 | 123.50 | 124.44 | 122.64 | 122.64 | 122.64 | 1.29% | 212 |
| Aug 14, 2026 | 120.48 | 121.32 | 120.48 | 121.08 | 121.08 | 0.20% | 1,019 |
| Aug 13, 2026 | 120.84 | 120.84 | 120.84 | 120.84 | 120.84 | -1.95% | 25 |
| Aug 12, 2026 | 123.94 | 123.94 | 123.24 | 123.24 | 123.24 | 2.19% | 872 |
| Aug 11, 2026 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 1.52% | 7 |
| Aug 10, 2026 | 117.61 | 118.80 | 117.61 | 118.80 | 118.80 | 0.41% | 1,297 |
| Aug 7, 2026 | 118.93 | 119.34 | 118.00 | 118.32 | 118.32 | 0.20% | 467 |
| Aug 6, 2026 | 112.80 | 118.60 | 112.80 | 118.08 | 118.08 | 2.23% | 903 |
| Aug 5, 2026 | 115.17 | 115.50 | 112.97 | 115.50 | 115.50 | -0.47% | 179 |
| Aug 4, 2026 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | 0.74% | 185 |
| Aug 3, 2026 | 111.65 | 115.20 | 111.65 | 115.20 | 115.20 | -3.83% | 586 |
| Jul 31, 2026 | 120.08 | 120.08 | 119.79 | 119.79 | 119.79 | 7.61% | 33 |
| Jul 30, 2026 | 111.00 | 112.20 | 111.00 | 111.32 | 111.32 | 0.40% | 193 |
| Jul 29, 2026 | 112.07 | 112.07 | 107.14 | 110.88 | 110.88 | -0.07% | 105 |
| Jul 28, 2026 | 108.79 | 110.96 | 108.79 | 110.96 | 110.96 | -3.01% | 12 |
| Jul 27, 2026 | 113.00 | 114.40 | 113.00 | 114.40 | 114.40 | 2.51% | 79 |
| Jul 24, 2026 | 117.57 | 117.57 | 111.60 | 111.60 | 111.60 | -4.62% | 184 |
| Jul 23, 2026 | 118.92 | 118.92 | 117.00 | 117.00 | 117.00 | -0.81% | 60 |
| Jul 22, 2026 | 118.08 | 118.08 | 117.96 | 117.96 | 117.96 | 1.55% | 65 |
| Jul 21, 2026 | 116.16 | 116.16 | 116.16 | 116.16 | 116.16 | 2.62% | 3 |
| Jul 20, 2026 | 114.94 | 115.01 | 113.19 | 113.19 | 113.19 | 2.39% | 489 |
| Jul 17, 2026 | 110.99 | 113.50 | 110.55 | 110.55 | 110.55 | -0.40% | 1,021 |
| Jul 16, 2026 | 110.99 | 110.99 | 110.99 | 110.99 | 110.99 | -1.81% | 79 |
| Jul 15, 2026 | 113.04 | 113.04 | 113.04 | 113.04 | 113.04 | -3.60% | 178 |
| Jul 14, 2026 | 115.61 | 117.67 | 114.73 | 117.26 | 117.26 | 6.79% | 1,538 |
| Jul 13, 2026 | 110.51 | 111.12 | 109.80 | 109.80 | 109.80 | -4.59% | 332 |
| Jul 10, 2026 | 114.01 | 116.04 | 114.01 | 115.08 | 115.08 | -2.32% | 1,092 |
| Jul 9, 2026 | 117.81 | 117.81 | 117.81 | 117.81 | 117.81 | 3.48% | 102 |
| Jul 8, 2026 | 110.33 | 113.85 | 109.45 | 113.85 | 113.85 | 5.42% | 155 |
| Jul 7, 2026 | 105.72 | 108.00 | 105.72 | 108.00 | 108.00 | -7.46% | 81 |
| Jul 6, 2026 | 116.71 | 116.71 | 116.71 | 116.71 | 116.71 | 2.22% | 104 |
| Jul 3, 2026 | 114.06 | 114.17 | 114.06 | 114.17 | 114.17 | 2.41% | 52 |
| Jul 2, 2026 | 114.72 | 118.37 | 111.48 | 111.48 | 111.48 | -5.11% | 341 |
| Jul 1, 2026 | 117.00 | 117.48 | 116.76 | 117.48 | 117.48 | -1.80% | 172 |
| Jun 30, 2026 | 114.85 | 119.63 | 114.85 | 119.63 | 119.63 | 4.17% | 412 |
| Jun 26, 2026 | 114.96 | 114.96 | 114.96 | 114.96 | 114.85 | -6.90% | 54 |