Monolithic Power Systems, Inc. (LON:0ADC)
London · Delayed Price · Currency is GBP · Price in USD 1,167.50
+88.90 (8.24%)
At close: Feb 4, 2026
Monolithic Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1,167.50 | 1,167.50 | 1,167.50 | 1,167.50 | 1,167.50 | 8.24% | 21 |
| Jan 23, 2026 | 1,078.60 | 1,078.60 | 1,078.60 | 1,078.60 | 1,078.60 | 10.45% | 55 |
| Jan 13, 2026 | 976.54 | 976.54 | 976.54 | 976.54 | 976.54 | 7.48% | 143 |
| Nov 20, 2025 | 908.62 | 908.62 | 908.62 | 908.62 | 907.06 | -9.23% | 55 |
| Nov 6, 2025 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 999.28 | -8.20% | 31 |
| Oct 30, 2025 | 1,090.47 | 1,090.47 | 1,090.47 | 1,090.47 | 1,088.60 | 32.40% | 25 |
| Aug 18, 2025 | 823.59 | 823.59 | 823.59 | 823.59 | 820.62 | 1.95% | 56 |
| Aug 12, 2025 | 807.80 | 807.80 | 807.80 | 807.80 | 804.89 | 2.82% | 14 |