Monolithic Power Systems, Inc. (BIT:1MPWR)
Italy
· Delayed Price · Currency is EUR 1,278.00
-46.00 (-3.47%)
At close: Apr 28, 2026
Monolithic Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,409.00 | 1,409.00 | 1,334.00 | 1,324.00 | 1,324.00 | -5.02% | 60 |
| Apr 24, 2026 | 1,364.00 | 1,386.00 | 1,364.00 | 1,394.00 | 1,394.00 | 2.35% | 33 |
| Apr 23, 2026 | 1,306.50 | 1,307.50 | 1,306.00 | 1,362.00 | 1,362.00 | 4.09% | 76 |
| Apr 22, 2026 | 1,322.00 | 1,325.00 | 1,322.00 | 1,308.50 | 1,308.50 | 1.24% | 6 |
| Apr 21, 2026 | 1,286.50 | 1,293.50 | 1,280.50 | 1,292.50 | 1,292.50 | 3.23% | 3 |
| Apr 20, 2026 | 1,230.50 | 1,245.50 | 1,230.50 | 1,252.00 | 1,252.00 | 1.75% | 3 |
| Apr 17, 2026 | 1,202.50 | 1,202.50 | 1,201.50 | 1,230.50 | 1,230.50 | 4.10% | 100 |
| Apr 16, 2026 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 3.46% | - |
| Apr 15, 2026 | 1,170.50 | 1,170.50 | 1,150.50 | 1,142.50 | 1,142.50 | -1.00% | 2 |
| Apr 14, 2026 | 1,153.00 | 1,153.00 | 1,153.00 | 1,154.00 | 1,154.00 | 0.92% | 11 |
| Apr 13, 2026 | 1,143.50 | 1,143.50 | 1,143.50 | 1,143.50 | 1,143.50 | -1.42% | - |
| Apr 10, 2026 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 2.79% | - |
| Apr 9, 2026 | 1,117.00 | 1,132.00 | 1,117.00 | 1,128.50 | 1,128.50 | 3.01% | 3 |
| Apr 8, 2026 | 1,088.00 | 1,088.50 | 1,082.00 | 1,095.50 | 1,095.50 | 8.20% | 15 |
| Apr 7, 2026 | 1,019.50 | 1,019.50 | 1,007.50 | 1,012.50 | 1,012.50 | 5.40% | 41 |
| Apr 2, 2026 | 938.80 | 938.80 | 938.80 | 960.60 | 960.60 | -0.85% | 5 |
| Apr 1, 2026 | 961.00 | 961.00 | 961.00 | 968.80 | 968.80 | 5.97% | 5 |
| Mar 31, 2026 | 914.20 | 914.20 | 914.20 | 914.20 | 914.20 | 3.70% | - |
| Mar 30, 2026 | 895.20 | 902.40 | 878.60 | 881.60 | 881.60 | -4.75% | 26 |
| Mar 27, 2026 | 925.60 | 925.60 | 925.60 | 925.60 | 925.60 | -2.03% | - |
| Mar 26, 2026 | 944.80 | 944.80 | 944.80 | 944.80 | 944.80 | -1.69% | - |
| Mar 25, 2026 | 961.00 | 961.00 | 961.00 | 961.00 | 961.00 | 3.20% | - |
| Mar 24, 2026 | 931.20 | 931.20 | 931.20 | 931.20 | 931.20 | 0.24% | - |
| Mar 23, 2026 | 929.00 | 929.00 | 929.00 | 929.00 | 929.00 | -0.19% | - |
| Mar 20, 2026 | 945.00 | 945.00 | 928.40 | 930.80 | 930.80 | -0.77% | 41 |
| Mar 19, 2026 | 938.00 | 938.00 | 938.00 | 938.00 | 938.00 | 0.09% | - |
| Mar 18, 2026 | 937.20 | 937.20 | 937.20 | 937.20 | 937.20 | 1.41% | - |
| Mar 17, 2026 | 933.60 | 933.80 | 932.40 | 924.20 | 924.20 | -2.61% | 12 |
| Mar 16, 2026 | 938.20 | 949.00 | 938.20 | 949.00 | 949.00 | 3.04% | 11 |
| Mar 13, 2026 | 921.00 | 921.00 | 921.00 | 921.00 | 921.00 | 2.13% | - |
| Mar 12, 2026 | 901.80 | 901.80 | 901.80 | 901.80 | 901.80 | -1.81% | - |
| Mar 11, 2026 | 923.40 | 923.60 | 923.40 | 918.40 | 918.40 | -0.93% | 2 |
| Mar 10, 2026 | 912.00 | 919.80 | 912.00 | 927.00 | 927.00 | 5.92% | 23 |
| Mar 9, 2026 | 878.60 | 929.00 | 878.60 | 875.20 | 875.20 | -3.44% | 14 |
| Mar 6, 2026 | 908.60 | 908.60 | 908.60 | 906.40 | 906.40 | -3.12% | 1 |
| Mar 5, 2026 | 935.60 | 935.60 | 935.60 | 935.60 | 935.60 | 0.24% | - |
| Mar 4, 2026 | 933.40 | 933.40 | 933.40 | 933.40 | 933.40 | -3.13% | - |
| Mar 3, 2026 | 950.60 | 951.60 | 950.60 | 963.60 | 963.60 | 1.24% | 6 |
| Mar 2, 2026 | 954.20 | 954.20 | 954.20 | 951.80 | 951.80 | -1.63% | 12 |
| Feb 27, 2026 | 967.60 | 967.60 | 967.60 | 967.60 | 967.60 | -3.34% | - |
| Feb 26, 2026 | 1,000.50 | 1,000.50 | 1,000.50 | 1,001.00 | 1,001.00 | -3.84% | 1 |
| Feb 25, 2026 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 0.14% | - |
| Feb 24, 2026 | 1,023.00 | 1,023.00 | 999.80 | 1,039.50 | 1,039.50 | 4.07% | 5 |
| Feb 23, 2026 | 998.80 | 998.80 | 998.80 | 998.80 | 998.80 | -1.64% | - |
| Feb 20, 2026 | 1,013.50 | 1,013.50 | 1,013.50 | 1,015.50 | 1,015.50 | 2.99% | 7 |
| Feb 19, 2026 | 986.00 | 986.00 | 986.00 | 986.00 | 986.00 | -2.90% | - |
| Feb 18, 2026 | 998.60 | 998.60 | 995.20 | 1,015.50 | 1,015.50 | 2.37% | 49 |
| Feb 17, 2026 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | 0.34% | - |
| Feb 16, 2026 | 988.60 | 988.60 | 988.60 | 988.60 | 988.60 | 0.69% | - |
| Feb 13, 2026 | 968.40 | 968.40 | 968.40 | 981.80 | 981.80 | -0.10% | 1 |
| Feb 12, 2026 | 1,020.50 | 1,020.50 | 1,018.50 | 982.80 | 982.80 | -1.29% | 62 |
| Feb 11, 2026 | 974.40 | 974.40 | 974.40 | 995.60 | 995.60 | 3.92% | 5 |
| Feb 10, 2026 | 958.00 | 958.00 | 958.00 | 958.00 | 958.00 | -5.29% | - |
| Feb 9, 2026 | 1,030.50 | 1,031.00 | 1,007.00 | 1,011.50 | 1,011.50 | -0.78% | 64 |
| Feb 6, 2026 | 1,023.50 | 1,037.50 | 1,007.00 | 1,019.50 | 1,019.50 | 3.71% | 67 |
| Feb 5, 2026 | 946.00 | 963.00 | 944.60 | 983.00 | 983.00 | -0.32% | 10 |
| Feb 4, 2026 | 997.80 | 997.80 | 986.20 | 986.20 | 986.20 | -2.07% | 3 |
| Feb 3, 2026 | 1,015.00 | 1,015.00 | 1,015.00 | 1,007.00 | 1,007.00 | 1.27% | 1 |
| Feb 2, 2026 | 941.00 | 957.20 | 941.00 | 994.40 | 994.40 | 0.34% | 12 |
| Jan 30, 2026 | 961.40 | 989.40 | 961.40 | 991.00 | 991.00 | 3.08% | 132 |
| Jan 29, 2026 | 977.40 | 977.40 | 977.20 | 961.40 | 961.40 | -1.13% | 80 |
| Jan 28, 2026 | 929.20 | 971.20 | 928.00 | 972.40 | 972.40 | 5.40% | 88 |
| Jan 27, 2026 | 916.00 | 922.80 | 916.00 | 922.60 | 922.60 | 1.97% | 7 |
| Jan 26, 2026 | 904.00 | 904.00 | 904.00 | 904.80 | 904.80 | -0.57% | 4 |
| Jan 23, 2026 | 927.20 | 927.20 | 927.20 | 910.00 | 910.00 | -0.94% | 2 |
| Jan 22, 2026 | 918.60 | 918.60 | 918.60 | 918.60 | 918.60 | 0.31% | - |
| Jan 21, 2026 | 888.40 | 904.60 | 888.40 | 915.80 | 915.80 | 2.46% | 13 |
| Jan 20, 2026 | 852.60 | 852.60 | 852.60 | 893.80 | 893.80 | 3.04% | 5 |
| Jan 19, 2026 | 867.40 | 867.40 | 867.40 | 867.40 | 867.40 | -2.39% | - |
| Jan 16, 2026 | 890.40 | 890.40 | 890.40 | 888.60 | 888.60 | -0.40% | 1 |
| Jan 15, 2026 | 870.00 | 892.80 | 870.00 | 892.20 | 892.20 | 5.91% | 3 |
| Jan 14, 2026 | 842.40 | 842.40 | 842.40 | 842.40 | 842.40 | -0.19% | - |
| Jan 13, 2026 | 844.00 | 844.00 | 844.00 | 844.00 | 844.00 | 2.75% | - |
| Jan 12, 2026 | 816.80 | 816.80 | 816.80 | 821.40 | 821.40 | -1.39% | 2 |
| Jan 9, 2026 | 833.00 | 833.00 | 833.00 | 833.00 | 833.00 | 2.38% | - |
| Jan 8, 2026 | 822.40 | 822.40 | 822.40 | 813.60 | 813.60 | -1.02% | 4 |
| Jan 7, 2026 | 845.00 | 845.00 | 845.00 | 822.00 | 822.00 | -3.45% | 1 |
| Jan 6, 2026 | 851.20 | 851.20 | 837.40 | 851.40 | 851.40 | 3.60% | 10 |
| Jan 5, 2026 | 807.60 | 821.20 | 807.60 | 821.80 | 821.80 | 3.19% | 5 |
| Jan 2, 2026 | 783.80 | 809.40 | 783.80 | 796.40 | 796.40 | 0.78% | 94 |
| Dec 30, 2025 | 790.20 | 790.20 | 790.20 | 790.20 | 790.20 | -0.68% | - |
| Dec 29, 2025 | 794.27 | 794.27 | 794.27 | 795.60 | 794.27 | -0.43% | - |
| Dec 23, 2025 | 797.67 | 797.67 | 797.67 | 799.00 | 797.67 | -1.70% | - |
| Dec 22, 2025 | 818.00 | 819.40 | 818.00 | 812.80 | 811.45 | -0.93% | 14 |
| Dec 19, 2025 | 819.03 | 819.03 | 819.03 | 820.40 | 819.03 | 2.94% | - |
| Dec 18, 2025 | 783.20 | 789.80 | 783.20 | 797.00 | 795.67 | 2.28% | 419 |
| Dec 17, 2025 | 777.90 | 777.90 | 777.90 | 779.20 | 777.90 | -3.83% | - |
| Dec 16, 2025 | 814.20 | 814.20 | 814.20 | 810.20 | 808.85 | -0.66% | 3 |
| Dec 15, 2025 | 812.60 | 813.00 | 812.60 | 815.60 | 814.24 | 0.72% | 31 |
| Dec 12, 2025 | 817.00 | 817.00 | 810.00 | 809.80 | 808.45 | -2.08% | 16 |
| Dec 11, 2025 | 825.62 | 825.62 | 825.62 | 827.00 | 825.62 | -0.89% | - |
| Dec 10, 2025 | 842.00 | 843.00 | 842.00 | 834.40 | 833.01 | 0.36% | 4 |
| Dec 9, 2025 | 830.01 | 830.01 | 830.01 | 831.40 | 830.01 | -2.65% | - |
| Dec 8, 2025 | 847.80 | 856.40 | 847.80 | 854.00 | 852.58 | 3.74% | 7 |
| Dec 5, 2025 | 821.83 | 821.83 | 821.83 | 823.20 | 821.83 | 1.60% | - |
| Dec 4, 2025 | 808.85 | 808.85 | 808.85 | 810.20 | 808.85 | -0.34% | - |
| Dec 3, 2025 | 814.20 | 814.20 | 814.20 | 813.00 | 811.64 | 0.64% | 3 |
| Dec 2, 2025 | 815.40 | 815.40 | 808.80 | 807.80 | 806.45 | 0.77% | 2 |
| Dec 1, 2025 | 800.26 | 800.26 | 800.26 | 801.60 | 800.26 | 0.70% | - |
| Nov 28, 2025 | 810.80 | 810.80 | 810.80 | 796.00 | 794.67 | -0.20% | 1 |