Monolithic Power Systems, Inc. (LON:0ADC)
London · Delayed Price · Currency is GBP · Price in USD 1,413.20
-8.24 (-0.58%)
At close: Aug 17, 2026
LON:0ADC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 1,413.20 | 1,413.20 | 1,413.20 | 1,413.20 | 1,413.20 | -0.58% | 1 |
| Aug 13, 2026 | 1,421.44 | 1,421.44 | 1,421.44 | 1,421.44 | 1,421.44 | 1.10% | 3 |
| Jul 15, 2026 | 1,406.04 | 1,406.04 | 1,406.04 | 1,406.04 | 1,406.04 | 4.40% | 17 |
| Jun 30, 2026 | 1,346.83 | 1,346.83 | 1,346.83 | 1,346.83 | 1,346.83 | 2.74% | 9 |
| Jun 29, 2026 | 1,313.32 | 1,313.32 | 1,312.92 | 1,312.92 | 1,310.92 | -19.45% | 117 |
| Jun 4, 2026 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,627.52 | 3.10% | 27 |
| May 6, 2026 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 1,578.59 | 5.94% | 146 |
| Apr 28, 2026 | 1,488.00 | 1,492.39 | 1,488.00 | 1,492.39 | 1,490.12 | -7.47% | 282 |
| Apr 24, 2026 | 1,622.98 | 1,622.98 | 1,612.90 | 1,612.90 | 1,610.44 | 19.05% | 6 |
| Apr 15, 2026 | 1,354.84 | 1,354.84 | 1,354.84 | 1,354.84 | 1,352.78 | 1.18% | 13 |
| Apr 10, 2026 | 1,339.01 | 1,339.01 | 1,339.01 | 1,339.01 | 1,336.97 | 6.95% | 238 |
| Apr 8, 2026 | 1,251.98 | 1,251.98 | 1,251.98 | 1,251.98 | 1,250.07 | 13.74% | 17 |
| Apr 1, 2026 | 1,100.75 | 1,100.75 | 1,100.75 | 1,100.75 | 1,099.07 | 9.16% | 20 |