Monolithic Power Systems, Inc. (LON:0ADC)
London
· Delayed Price · Currency is GBP · Price in USD 1,492.39
-120.51 (-7.47%)
At close: Apr 28, 2026
Monolithic Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,488.00 | 1,492.39 | 1,488.00 | 1,492.39 | 1,492.39 | -7.47% | 277 |
| Apr 24, 2026 | 1,622.98 | 1,622.98 | 1,612.90 | 1,612.90 | 1,612.90 | 19.05% | 6 |
| Apr 15, 2026 | 1,354.84 | 1,354.84 | 1,354.84 | 1,354.84 | 1,354.84 | 1.18% | 13 |
| Apr 10, 2026 | 1,339.01 | 1,339.01 | 1,339.01 | 1,339.01 | 1,339.01 | 6.95% | 238 |
| Apr 8, 2026 | 1,251.98 | 1,251.98 | 1,251.98 | 1,251.98 | 1,251.98 | 13.74% | 17 |
| Apr 1, 2026 | 1,100.75 | 1,100.75 | 1,100.75 | 1,100.75 | 1,100.75 | 9.16% | 20 |
| Mar 31, 2026 | 1,008.38 | 1,008.38 | 1,008.38 | 1,008.38 | 1,008.38 | -13.63% | 603 |
| Feb 4, 2026 | 1,167.50 | 1,167.50 | 1,167.50 | 1,167.50 | 1,165.50 | 8.24% | 87 |
| Jan 23, 2026 | 1,078.60 | 1,078.60 | 1,078.60 | 1,078.60 | 1,076.75 | 10.45% | 55 |
| Jan 13, 2026 | 976.54 | 976.54 | 976.54 | 976.54 | 974.87 | 7.48% | 143 |
| Nov 20, 2025 | 908.62 | 908.62 | 908.62 | 908.62 | 905.51 | -9.23% | 55 |
| Nov 6, 2025 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 997.57 | -8.20% | 31 |