Monolithic Power Systems, Inc. (LON:0ADC)
London · Delayed Price · Currency is GBP · Price in USD 823.59
+15.79 (1.95%)
At close: Aug 18, 2025
Monolithic Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 823.59 | 823.59 | 823.59 | 823.59 | 822.03 | 1.95% | 56 |
| Aug 12, 2025 | 807.80 | 807.80 | 807.80 | 807.80 | 806.27 | 2.82% | 14 |
| Aug 7, 2025 | 785.67 | 785.67 | 785.67 | 785.67 | 784.18 | 10.72% | 13 |
| Jul 14, 2025 | 709.61 | 709.61 | 709.61 | 709.61 | 708.27 | 31.90% | 33 |
| Apr 17, 2025 | 538.00 | 538.00 | 538.00 | 538.00 | 535.42 | -7.18% | 174 |
| Mar 12, 2025 | 579.61 | 579.61 | 579.61 | 579.61 | 575.28 | -1.22% | 32 |
| Mar 11, 2025 | 586.79 | 586.79 | 586.79 | 586.79 | 582.41 | -12.58% | 14 |
| Feb 27, 2025 | 671.22 | 671.22 | 671.22 | 671.22 | 666.21 | -3.81% | 13 |
| Feb 20, 2025 | 697.84 | 697.84 | 697.84 | 697.84 | 692.63 | 1.32% | 924 |
| Feb 19, 2025 | 688.78 | 688.78 | 688.78 | 688.78 | 683.64 | -0.49% | 83 |