Monolithic Power Systems, Inc. (BIT:1MPWR)
Italy
· Delayed Price · Currency is EUR 823.20
+13.00 (1.60%)
At close: Dec 5, 2025
Monolithic Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 823.20 | 823.20 | 823.20 | 823.20 | 823.20 | 1.60% | - |
| Dec 4, 2025 | 810.20 | 810.20 | 810.20 | 810.20 | 810.20 | -0.34% | - |
| Dec 3, 2025 | 814.20 | 814.20 | 814.20 | 813.00 | 813.00 | 0.64% | 3 |
| Dec 2, 2025 | 815.40 | 815.40 | 808.80 | 807.80 | 807.80 | 0.77% | 2 |
| Dec 1, 2025 | 801.60 | 801.60 | 801.60 | 801.60 | 801.60 | 0.70% | - |
| Nov 28, 2025 | 810.80 | 810.80 | 810.80 | 796.00 | 796.00 | -0.20% | 1 |
| Nov 27, 2025 | 797.60 | 797.60 | 797.60 | 797.60 | 797.60 | -0.35% | - |
| Nov 26, 2025 | 800.40 | 800.40 | 800.40 | 800.40 | 800.40 | 4.30% | - |
| Nov 25, 2025 | 767.40 | 767.40 | 767.40 | 767.40 | 767.40 | -1.54% | - |
| Nov 24, 2025 | 779.40 | 779.40 | 779.40 | 779.40 | 779.40 | 4.17% | - |
| Nov 21, 2025 | 748.20 | 748.20 | 748.20 | 748.20 | 748.20 | -3.86% | - |
| Nov 20, 2025 | 790.00 | 790.00 | 790.00 | 778.20 | 778.20 | 2.29% | 1 |
| Nov 19, 2025 | 758.40 | 759.80 | 758.40 | 760.80 | 760.80 | 1.68% | 4 |
| Nov 18, 2025 | 748.20 | 748.20 | 748.20 | 748.20 | 748.20 | -4.20% | - |
| Nov 17, 2025 | 781.00 | 781.00 | 781.00 | 781.00 | 781.00 | -3.10% | - |
| Nov 14, 2025 | 755.00 | 760.00 | 755.00 | 806.00 | 806.00 | 0.93% | 26 |
| Nov 13, 2025 | 798.60 | 798.60 | 798.60 | 798.60 | 798.60 | -4.34% | - |
| Nov 12, 2025 | 834.80 | 834.80 | 834.80 | 834.80 | 834.80 | -0.31% | - |
| Nov 11, 2025 | 847.20 | 847.20 | 847.20 | 837.40 | 837.40 | 1.31% | 2 |
| Nov 10, 2025 | 855.00 | 855.00 | 833.60 | 826.60 | 826.60 | 5.09% | 7 |
| Nov 7, 2025 | 803.40 | 803.40 | 803.40 | 786.60 | 786.60 | -5.80% | 6 |
| Nov 6, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | -3.29% | - |
| Nov 5, 2025 | 863.40 | 863.40 | 863.40 | 863.40 | 863.40 | 2.76% | - |
| Nov 4, 2025 | 864.00 | 864.00 | 836.80 | 840.20 | 840.20 | -2.14% | 15 |
| Nov 3, 2025 | 886.20 | 886.20 | 875.40 | 858.60 | 858.60 | 2.29% | 4 |
| Oct 31, 2025 | 839.40 | 839.40 | 839.40 | 839.40 | 839.40 | -10.87% | - |
| Oct 30, 2025 | 949.20 | 949.20 | 949.20 | 941.80 | 941.80 | -1.36% | 18 |
| Oct 29, 2025 | 954.80 | 954.80 | 954.80 | 954.80 | 954.80 | 1.92% | - |
| Oct 28, 2025 | 947.80 | 949.60 | 947.60 | 936.80 | 936.80 | -1.31% | 8 |
| Oct 27, 2025 | 949.20 | 949.20 | 949.20 | 949.20 | 949.20 | 1.67% | - |
| Oct 24, 2025 | 933.60 | 933.60 | 933.60 | 933.60 | 933.60 | 2.10% | - |
| Oct 23, 2025 | 900.60 | 914.00 | 900.60 | 914.40 | 914.40 | 6.57% | 18 |
| Oct 22, 2025 | 887.40 | 887.40 | 878.60 | 858.00 | 858.00 | -3.47% | 6 |
| Oct 21, 2025 | 888.80 | 888.80 | 888.80 | 888.80 | 888.80 | 0.41% | - |
| Oct 20, 2025 | 883.20 | 883.20 | 883.20 | 885.20 | 885.20 | 3.41% | 2 |
| Oct 17, 2025 | 854.20 | 869.80 | 854.20 | 856.00 | 856.00 | -2.93% | 36 |
| Oct 16, 2025 | 884.40 | 886.80 | 883.60 | 881.80 | 881.80 | 2.23% | 8 |
| Oct 15, 2025 | 862.60 | 862.60 | 862.60 | 862.60 | 862.60 | 1.55% | - |
| Oct 14, 2025 | 849.40 | 849.40 | 849.40 | 849.40 | 849.40 | -0.26% | - |
| Oct 13, 2025 | 851.60 | 851.60 | 851.60 | 851.60 | 851.60 | 4.24% | - |
| Oct 10, 2025 | 845.80 | 853.20 | 827.60 | 817.00 | 817.00 | -2.25% | 27 |
| Oct 9, 2025 | 835.80 | 835.80 | 835.80 | 835.80 | 835.80 | 0.92% | - |
| Oct 8, 2025 | 828.20 | 828.20 | 828.20 | 828.20 | 828.20 | 1.64% | - |
| Oct 7, 2025 | 829.40 | 829.40 | 829.40 | 814.80 | 814.80 | -1.33% | 2 |
| Oct 6, 2025 | 825.80 | 825.80 | 825.80 | 825.80 | 825.80 | 2.69% | - |
| Oct 3, 2025 | 804.20 | 804.20 | 804.20 | 804.20 | 804.20 | 0.90% | - |
| Oct 2, 2025 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | 3.51% | - |
| Oct 1, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 1.82% | - |
| Sep 30, 2025 | 756.20 | 756.20 | 756.20 | 756.20 | 756.20 | -0.55% | - |
| Sep 29, 2025 | 760.40 | 760.40 | 760.40 | 760.40 | 760.40 | 0.50% | - |