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% | - |
| Sep 26, 2025 | 756.60 | 756.60 | 756.60 | 756.60 | 756.60 | 0.21% | - |
| Sep 25, 2025 | 747.20 | 747.20 | 747.20 | 755.00 | 755.00 | -2.53% | 11 |
| Sep 24, 2025 | 774.60 | 774.60 | 774.60 | 774.60 | 774.60 | -1.40% | - |
| Sep 23, 2025 | 785.60 | 785.60 | 785.60 | 785.60 | 785.60 | -0.63% | - |
| Sep 22, 2025 | 790.60 | 790.60 | 790.60 | 790.60 | 790.60 | 3.97% | - |
| Sep 19, 2025 | 782.60 | 782.60 | 782.60 | 760.40 | 760.40 | -0.55% | 2 |
| Sep 18, 2025 | 754.20 | 760.20 | 754.20 | 764.60 | 764.60 | 5.23% | 32 |
| Sep 17, 2025 | 726.60 | 726.60 | 726.60 | 726.60 | 726.60 | 1.57% | - |
| Sep 16, 2025 | 715.40 | 715.40 | 715.40 | 715.40 | 715.40 | -0.64% | - |
| Sep 15, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 1.49% | - |
| Sep 12, 2025 | 709.40 | 709.40 | 709.40 | 709.40 | 709.40 | -0.89% | - |
| Sep 11, 2025 | 715.80 | 715.80 | 715.80 | 715.80 | 715.80 | -2.88% | - |
| Sep 10, 2025 | 737.00 | 737.00 | 737.00 | 737.00 | 737.00 | 1.15% | - |
| Sep 9, 2025 | 728.60 | 728.60 | 728.60 | 728.60 | 728.60 | -0.44% | - |
| Sep 8, 2025 | 731.80 | 731.80 | 731.80 | 731.80 | 731.80 | 0.30% | - |
| Sep 5, 2025 | 729.60 | 729.60 | 729.60 | 729.60 | 729.60 | 1.64% | - |
| Sep 4, 2025 | 717.80 | 717.80 | 717.80 | 717.80 | 717.80 | 3.37% | - |
| Sep 3, 2025 | 694.40 | 694.40 | 694.40 | 694.40 | 694.40 | -1.28% | - |
| Sep 2, 2025 | 700.00 | 700.00 | 700.00 | 703.40 | 703.40 | 8.22% | 4 |
| Sep 1, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -9.90% | - |
| Aug 29, 2025 | 721.40 | 721.40 | 721.40 | 721.40 | 721.40 | -2.78% | - |
| Aug 28, 2025 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | 0.43% | - |
| Aug 27, 2025 | 738.80 | 738.80 | 738.80 | 738.80 | 738.80 | 1.09% | - |
| Aug 26, 2025 | 730.80 | 730.80 | 730.80 | 730.80 | 730.80 | 1.67% | - |
| Aug 25, 2025 | 718.80 | 718.80 | 718.80 | 718.80 | 718.80 | -0.83% | - |
| Aug 22, 2025 | 724.80 | 724.80 | 724.80 | 724.80 | 724.80 | 2.06% | - |
| Aug 21, 2025 | 710.20 | 710.20 | 710.20 | 710.20 | 710.20 | 1.05% | - |
| Aug 20, 2025 | 702.80 | 702.80 | 702.80 | 702.80 | 702.80 | -3.49% | - |
| Aug 19, 2025 | 728.20 | 728.20 | 728.20 | 728.20 | 728.20 | 0.97% | - |
| Aug 18, 2025 | 672.00 | 700.00 | 672.00 | 721.20 | 721.20 | -0.66% | 14 |
| Aug 14, 2025 | 730.80 | 730.80 | 730.80 | 726.00 | 726.00 | 0.28% | 19 |
| Aug 13, 2025 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | 1.97% | - |
| Aug 12, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 1.75% | - |
| Aug 11, 2025 | 697.80 | 697.80 | 697.80 | 697.80 | 697.80 | 1.01% | - |
| Aug 8, 2025 | 690.60 | 690.60 | 690.60 | 690.80 | 690.80 | 1.32% | 30 |
| Aug 7, 2025 | 681.80 | 681.80 | 681.80 | 681.80 | 681.80 | -1.04% | - |
| Aug 6, 2025 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | 2.26% | - |
| Aug 5, 2025 | 673.80 | 673.80 | 673.80 | 673.80 | 673.80 | -4.21% | - |
| Aug 4, 2025 | 703.40 | 703.40 | 703.40 | 703.40 | 703.40 | 5.17% | - |
| Aug 1, 2025 | 652.60 | 652.60 | 602.00 | 668.80 | 668.80 | 5.36% | 191 |
| Jul 31, 2025 | 634.80 | 634.80 | 634.80 | 634.80 | 634.80 | -0.28% | - |
| Jul 30, 2025 | 636.60 | 636.60 | 636.60 | 636.60 | 636.60 | 2.58% | - |
| Jul 29, 2025 | 620.60 | 620.60 | 620.60 | 620.60 | 620.60 | -1.27% | - |
| Jul 28, 2025 | 628.60 | 628.60 | 628.60 | 628.60 | 628.60 | 4.38% | - |
| Jul 25, 2025 | 602.20 | 602.20 | 602.20 | 602.20 | 602.20 | -0.43% | - |
| Jul 24, 2025 | 604.80 | 604.80 | 604.80 | 604.80 | 604.80 | -0.49% | - |
| Jul 23, 2025 | 607.80 | 607.80 | 607.80 | 607.80 | 607.80 | 0.26% | - |
| Jul 22, 2025 | 606.20 | 606.20 | 606.20 | 606.20 | 606.20 | -3.26% | - |
| Jul 21, 2025 | 626.60 | 626.60 | 626.60 | 626.60 | 626.60 | 2.29% | - |
| Jul 18, 2025 | 612.60 | 612.60 | 612.60 | 612.60 | 612.60 | -0.81% | - |