Monolithic Power Systems, Inc. (LON:0ADC)
London · Delayed Price · Currency is GBP · Price in USD 1,630.00
+49.00 (3.10%)
At close: Jun 4, 2026
LON:0ADC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 3.10% | 27 |
| May 6, 2026 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 5.94% | 126 |
| Apr 28, 2026 | 1,488.00 | 1,492.39 | 1,488.00 | 1,492.39 | 1,492.39 | -7.47% | 277 |
| Apr 24, 2026 | 1,622.98 | 1,622.98 | 1,612.90 | 1,612.90 | 1,612.90 | 19.05% | 6 |
| Apr 15, 2026 | 1,354.84 | 1,354.84 | 1,354.84 | 1,354.84 | 1,354.84 | 1.18% | 13 |
| Apr 10, 2026 | 1,339.01 | 1,339.01 | 1,339.01 | 1,339.01 | 1,339.01 | 6.95% | 238 |
| Apr 8, 2026 | 1,251.98 | 1,251.98 | 1,251.98 | 1,251.98 | 1,251.98 | 13.74% | 17 |
| Apr 1, 2026 | 1,100.75 | 1,100.75 | 1,100.75 | 1,100.75 | 1,100.75 | 9.16% | 20 |
| Mar 31, 2026 | 1,008.38 | 1,008.38 | 1,008.38 | 1,008.38 | 1,008.38 | -13.48% | 603 |
| Feb 4, 2026 | 1,167.50 | 1,167.50 | 1,167.50 | 1,167.50 | 1,165.50 | 8.24% | 87 |
| Jan 23, 2026 | 1,078.60 | 1,078.60 | 1,078.60 | 1,078.60 | 1,076.75 | 10.45% | 55 |