Get early access! Join the Twelve Data AI Assistant waitlist now.
843.40002 EUR
5.6
0.66%
Last update Oct 9, 9:58 AM CEST
Market closed
Day range
810.79999
849
Previous close
849
Open
810.79999
Access this stock data via API
Subscribe
Monolithic Power Systems, Inc.
843.40
5.60
0.66%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 10, 2025 810.80 849 810.80 843.40 4.02% 11
Oct 09, 2025 810.80 849 810.80 849 4.71% 11
Oct 08, 2025 810.80 810.80 810.80 810.80 0 0
Oct 07, 2025 823.80 823.80 823.80 823.80 0 0
Oct 06, 2025 783.80 783.80 783.80 783.80 0 0
Oct 03, 2025 792.80 792.80 782.40 782.40 -1.31% 0
Oct 02, 2025 778.60 778.60 778.60 778.60 0 0
Oct 01, 2025 775 775 775 775 0 0
Sep 30, 2025 750.80 750.80 750.80 750.80 0 0
Sep 29, 2025 756 756 753.80 753.80 -0.29% 0
Sep 26, 2025 759 759 758 758 -0.13% 0
Sep 25, 2025 769.80 769.80 769.80 769.80 0 0
Sep 24, 2025 771.60 778.80 771.60 774.40 0.36% 2
Sep 23, 2025 778.60 778.60 778.60 778.60 0 0
Sep 22, 2025 776.80 781 776.80 781 0.54% 0
Sep 19, 2025 776 776 776 776 0 0
Sep 18, 2025 744.20 744.20 744.20 744.20 0 0
Sep 17, 2025 719 719 719 719 0 0
Sep 16, 2025 718.80 718.80 718.80 718.80 0 0
Sep 15, 2025 708.40 708.40 708.40 708.40 0 0
Market closed

Exchange is currently closed
Main market opens in 37 minutes

07:22
00:00
08:00
22:00
23:59

Trading Hours (Monday - Friday):

Main market
08:00 - 22:00
All times are displayed in the Europe/Berlin timezone (CEST, UTC+02:00).