Monolithic Power Systems, Inc. (LON:0ADC)
London · Delayed Price · Currency is GBP · Price in USD 1,180.76
-31.11 (-2.57%)
At close: Sep 14, 2026
LON:0ADC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 1,180.76 | 1,180.76 | 1,180.76 | 1,180.76 | 1,178.76 | -2.57% | 12 |
| Sep 9, 2026 | 1,211.87 | 1,211.87 | 1,211.87 | 1,211.87 | 1,209.82 | -8.09% | 9 |
| Aug 25, 2026 | 1,318.49 | 1,318.49 | 1,318.49 | 1,318.49 | 1,316.26 | -6.70% | 19 |
| Aug 17, 2026 | 1,413.20 | 1,413.20 | 1,413.20 | 1,413.20 | 1,410.81 | -0.58% | 8 |
| Aug 13, 2026 | 1,421.44 | 1,421.44 | 1,421.44 | 1,421.44 | 1,419.03 | 1.10% | 5 |
| Jul 15, 2026 | 1,406.04 | 1,406.04 | 1,406.04 | 1,406.04 | 1,403.66 | 4.40% | 19 |
| Jun 30, 2026 | 1,346.83 | 1,346.83 | 1,346.83 | 1,346.83 | 1,344.55 | 2.74% | 9 |
| Jun 29, 2026 | 1,313.32 | 1,313.32 | 1,312.92 | 1,312.92 | 1,308.70 | -19.45% | 117 |
| Jun 4, 2026 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,624.76 | 3.10% | 27 |
| May 6, 2026 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 1,575.92 | 5.94% | 146 |
| Apr 28, 2026 | 1,488.00 | 1,492.39 | 1,488.00 | 1,492.39 | 1,487.59 | -7.47% | 282 |
| Apr 24, 2026 | 1,622.98 | 1,622.98 | 1,612.90 | 1,612.90 | 1,607.72 | 19.05% | 6 |
| Apr 15, 2026 | 1,354.84 | 1,354.84 | 1,354.84 | 1,354.84 | 1,350.48 | 1.18% | 13 |
| Apr 10, 2026 | 1,339.01 | 1,339.01 | 1,339.01 | 1,339.01 | 1,334.71 | 6.95% | 238 |
| Apr 8, 2026 | 1,251.98 | 1,251.98 | 1,251.98 | 1,251.98 | 1,247.96 | 13.74% | 17 |
| Apr 1, 2026 | 1,100.75 | 1,100.75 | 1,100.75 | 1,100.75 | 1,097.21 | 9.16% | 20 |