Skip to main content
logo
Monolithic Power Systems, Inc. (BVMF:M2PR34)
Brazil flag Brazil · Delayed Price · Currency is BRL
139.95
0.00 (0.00%)
At close: Jun 15, 2026

BVMF:M2PR34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 2026138.96139.95138.96139.95139.955.78%391
Jun 12, 2026134.56134.56132.30132.30132.30-1.68%124
Jun 11, 2026130.21134.56130.21134.56134.565.30%551
Jun 10, 2026130.31130.31127.79127.79127.79-1.11%65
Jun 9, 2026138.60138.60126.90129.22129.22-4.31%79
Jun 8, 2026132.68135.04132.68135.04135.044.96%141
Jun 5, 2026128.66128.66128.66128.66128.66-8.83%109
Jun 3, 2026141.73141.73141.12141.12141.124.33%144
Jun 2, 2026129.70135.26129.70135.26135.264.37%712
Jun 1, 2026128.70129.60128.70129.60129.60-1.91%279
May 29, 2026132.12132.12132.12132.12132.12-3.80%62
May 28, 2026143.92143.92133.89137.34137.341.13%143
May 27, 2026148.96148.96135.80135.80135.80-3.01%76
May 26, 2026132.08142.34132.08140.01140.013.73%89
May 25, 2026134.97134.97134.97134.97134.971.69%1
May 22, 2026131.90132.73131.90132.73132.733.34%44
May 21, 2026128.44128.44128.44128.44128.44-0.99%60
May 20, 2026128.04129.72128.04129.72129.723.54%429
May 19, 2026123.44125.28123.44125.28125.281.98%118
May 18, 2026122.85122.85122.85122.85122.85-7.26%163
May 15, 2026133.02133.64131.69132.47132.47-1.95%102
May 14, 2026138.71138.71133.84135.10135.10-2.60%47
May 13, 2026135.10138.71135.10138.71138.716.77%22
May 12, 2026126.56129.92126.56129.92129.92-3.41%427
May 11, 2026131.80135.36131.80134.50134.503.46%152
May 8, 2026128.98130.91128.98130.00130.001.48%1,164
May 7, 2026128.24128.52128.10128.10128.10-5.18%53
May 6, 2026132.40135.60132.40135.10135.104.05%750
May 5, 2026129.61129.84129.61129.84129.840.18%88
May 4, 2026131.04131.04129.50129.61129.61-2.11%717
Apr 30, 2026129.50132.40129.50132.40132.404.35%398
Apr 29, 2026126.09128.00125.84126.88126.881.67%713
Apr 28, 2026124.15126.22123.76124.80124.80-4.76%126
Apr 27, 2026131.04131.04131.04131.04131.04-3.91%82
Apr 24, 2026137.80137.80136.37136.37136.373.25%181
Apr 23, 2026131.72132.08131.72132.08132.084.63%559
Apr 22, 2026126.23126.23126.23126.23126.232.43%61
Apr 20, 2026122.88123.36122.88123.24123.241.68%115
Apr 17, 2026121.56122.04121.08121.20121.203.75%292
Apr 16, 2026116.82116.82116.82116.82116.824.50%44
Apr 15, 2026111.79111.79111.79111.79111.79-1.43%58
Apr 14, 2026113.74113.74113.41113.41113.410.49%46
Apr 13, 2026112.86112.86112.86112.86112.86-0.39%26
Apr 10, 2026113.30113.30113.30113.30113.300.28%22
Apr 9, 2026112.80113.30111.35112.98112.981.51%178
Apr 8, 2026108.06111.65108.06111.30111.3010.31%102
Apr 7, 2026100.90100.90100.90100.90100.90-0.49%105
Apr 6, 2026100.80101.40100.80101.40101.406.07%27
Apr 2, 202695.6095.6095.6095.6095.60-0.31%23
Apr 1, 202696.7097.4095.5095.9095.902.26%199