Monolithic Power Systems, Inc. (BMV:MPWR)
Mexico
· Delayed Price · Currency is MXN 26,716
+906 (3.51%)
At close: Apr 21, 2026
Monolithic Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 25,809.90 | 26,715.90 | 25,809.90 | 26,715.90 | 26,715.90 | 3.51% | 114 |
| Apr 20, 2026 | 25,700.00 | 25,830.00 | 25,625.97 | 25,809.60 | 25,809.60 | 24.38% | 951 |
| Apr 7, 2026 | 20,750.49 | 20,750.49 | 20,750.49 | 20,750.49 | 20,750.49 | 9.79% | 19 |
| Mar 13, 2026 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 18,863.74 | 0.18% | 6 |
| Mar 10, 2026 | 17,820.00 | 18,866.78 | 17,820.00 | 18,866.78 | 18,830.59 | 5.93% | 112 |
| Mar 9, 2026 | 17,810.80 | 17,810.80 | 17,810.80 | 17,810.80 | 17,776.63 | -9.24% | 150 |
| Mar 3, 2026 | 19,625.00 | 19,625.00 | 19,625.00 | 19,625.00 | 19,587.35 | -6.05% | 25 |
| Feb 18, 2026 | 20,425.00 | 20,889.00 | 20,425.00 | 20,889.00 | 20,848.93 | 3.24% | 1,003 |
| Feb 17, 2026 | 20,232.95 | 20,232.95 | 20,232.95 | 20,232.95 | 20,194.13 | -2.97% | 100 |
| Feb 9, 2026 | 20,852.62 | 20,852.62 | 20,852.62 | 20,852.62 | 20,812.62 | 14.45% | 8 |
| Jan 20, 2026 | 18,219.66 | 18,219.66 | 18,219.66 | 18,219.66 | 18,184.71 | 6.00% | 100 |
| Jan 7, 2026 | 17,188.00 | 17,188.00 | 17,188.00 | 17,188.00 | 17,155.03 | 1.87% | 9 |
| Dec 23, 2025 | 16,872.96 | 16,872.96 | 16,872.96 | 16,872.96 | 16,812.65 | 0.67% | 52 |
| Dec 18, 2025 | 16,761.17 | 16,761.17 | 16,761.17 | 16,761.17 | 16,701.26 | -1.86% | 50 |
| Dec 16, 2025 | 17,079.00 | 17,079.00 | 17,079.00 | 17,079.00 | 17,017.95 | -2.39% | 12 |
| Dec 2, 2025 | 17,292.88 | 17,498.00 | 17,292.88 | 17,498.00 | 17,435.46 | 2.94% | 55 |
| Dec 1, 2025 | 16,879.10 | 16,999.00 | 16,879.10 | 16,999.00 | 16,938.24 | -1.82% | 150 |
| Nov 28, 2025 | 17,314.49 | 17,314.49 | 17,314.49 | 17,314.49 | 17,252.60 | 4.82% | 200 |
| Nov 24, 2025 | 16,517.58 | 16,517.58 | 16,517.58 | 16,517.58 | 16,458.54 | -1.69% | 50 |
| Nov 14, 2025 | 16,802.31 | 16,802.31 | 16,802.31 | 16,802.31 | 16,742.25 | -5.04% | 70 |
| Nov 10, 2025 | 17,694.00 | 17,694.00 | 17,694.00 | 17,694.00 | 17,630.76 | 3.59% | 69 |
| Nov 7, 2025 | 18,090.00 | 18,090.00 | 17,081.32 | 17,081.32 | 17,020.27 | -5.58% | 355 |
| Nov 4, 2025 | 18,090.00 | 18,090.00 | 18,090.00 | 18,090.00 | 18,025.34 | 0.39% | 29 |
| Oct 31, 2025 | 17,600.00 | 18,020.00 | 17,600.00 | 18,020.00 | 17,955.59 | -8.11% | 89 |