Monolithic Power Systems, Inc. (BVMF:M2PR34)
Brazil · Delayed Price · Currency is BRL 111.60
-5.40 (-4.62%)
At close: Jul 24, 2026
BVMF:M2PR34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 123.48 | 123.48 | 123.48 | 123.48 | 123.36 | 0.29% | 24 |
| Jun 24, 2026 | 122.52 | 123.12 | 122.52 | 123.12 | 123.00 | 0.01% | 72 |
| Jun 23, 2026 | 122.87 | 123.11 | 122.87 | 123.11 | 122.99 | -5.58% | 392 |
| Jun 22, 2026 | 134.51 | 134.51 | 130.33 | 130.39 | 130.26 | -3.67% | 855 |
| Jun 18, 2026 | 133.91 | 135.36 | 133.91 | 135.36 | 135.23 | 7.23% | 71 |
| Jun 17, 2026 | 127.33 | 127.33 | 126.23 | 126.23 | 126.10 | -1.67% | 302 |
| Jun 16, 2026 | 131.46 | 131.46 | 128.38 | 128.38 | 128.25 | -8.27% | 16 |
| Jun 15, 2026 | 138.96 | 139.95 | 138.96 | 139.95 | 139.81 | 5.78% | 391 |
| Jun 12, 2026 | 134.56 | 134.56 | 132.30 | 132.30 | 132.17 | -1.68% | 124 |
| Jun 11, 2026 | 130.21 | 134.56 | 130.21 | 134.56 | 134.43 | 5.30% | 551 |
| Jun 10, 2026 | 130.31 | 130.31 | 127.79 | 127.79 | 127.66 | -1.11% | 65 |
| Jun 9, 2026 | 138.60 | 138.60 | 126.90 | 129.22 | 129.09 | -4.31% | 79 |
| Jun 8, 2026 | 132.68 | 135.04 | 132.68 | 135.04 | 134.91 | 4.96% | 141 |
| Jun 5, 2026 | 128.66 | 128.66 | 128.66 | 128.66 | 128.53 | -8.83% | 109 |
| Jun 3, 2026 | 141.73 | 141.73 | 141.12 | 141.12 | 140.98 | 4.33% | 144 |
| Jun 2, 2026 | 129.70 | 135.26 | 129.70 | 135.26 | 135.13 | 4.37% | 712 |
| Jun 1, 2026 | 128.70 | 129.60 | 128.70 | 129.60 | 129.47 | -1.91% | 279 |
| May 29, 2026 | 132.12 | 132.12 | 132.12 | 132.12 | 131.99 | -3.80% | 62 |
| May 28, 2026 | 143.92 | 143.92 | 133.89 | 137.34 | 137.20 | 1.13% | 143 |
| May 27, 2026 | 148.96 | 148.96 | 135.80 | 135.80 | 135.66 | -3.01% | 76 |
| May 26, 2026 | 132.08 | 142.34 | 132.08 | 140.01 | 139.87 | 3.73% | 89 |
| May 25, 2026 | 134.97 | 134.97 | 134.97 | 134.97 | 134.84 | 1.69% | 1 |
| May 22, 2026 | 131.90 | 132.73 | 131.90 | 132.73 | 132.60 | 3.34% | 44 |
| May 21, 2026 | 128.44 | 128.44 | 128.44 | 128.44 | 128.31 | -0.99% | 60 |
| May 20, 2026 | 128.04 | 129.72 | 128.04 | 129.72 | 129.59 | 3.54% | 429 |
| May 19, 2026 | 123.44 | 125.28 | 123.44 | 125.28 | 125.16 | 1.98% | 118 |
| May 18, 2026 | 122.85 | 122.85 | 122.85 | 122.85 | 122.73 | -7.26% | 163 |
| May 15, 2026 | 133.02 | 133.64 | 131.69 | 132.47 | 132.34 | -1.95% | 102 |
| May 14, 2026 | 138.71 | 138.71 | 133.84 | 135.10 | 134.97 | -2.60% | 47 |
| May 13, 2026 | 135.10 | 138.71 | 135.10 | 138.71 | 138.57 | 6.77% | 22 |