BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $4354.20.64 only $1741.68

ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
40.58
-0.02%
US Tech 100
20,367.60
0.51%
S&P 500
6,021.63
0.57%
US Dollar vs CAD
1.40737
0.14%
Bitcoin
92,594.61
0.68%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Brazil
  5. BOV
  6. Monolithic Power System Inc (M2PR34)

  7. Monolithic Power System Inc (M2PR34) Historical

Monolithic Power System Inc

Monolithic Power System Inc (M2PR34)

BOV
55.86
-2.58
(-4.41%)
Closed November 26 2:55PM
Delayed by 15 minutes
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.180.32327586206955.6858.4455.6895558.00071204DR
4-33.09-37.200674536388.9588.9555.68250060.1461228DR
12-29.18-34.313264346285.0489.1955.68158360.46665495DR
26-10.34-15.619335347466.289.1955.6874461.68019081DR
5211.3125.387205387244.5589.194472560.87309445DR
15620.0255.85937535.8489.1929.4133356.71301435DR
26020.0255.85937535.8489.1929.4133356.71301435DR

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium
DateCloseChangeChange %OpenHighLowVolume
173265660055.86-2.58-4.4155.8655.8655.861
173257014058.442.764.9657.758.4457.21606
173231094055.68-0.72-1.2855.6855.6855.68304
173222460056.400.0056.456.456.40
173205180056.400.0056.456.456.40
173196540056.400.0056.456.456.40
173161980056.4-5.91-9.4856.5156.5856.48015
173153334062.3100.0062.3162.3162.310
173144694062.310.190.316162.3161600
173136054062.12-10.96-15.0058.7762.1257.9114261
173110140073.08-0.35-0.4873.0873.0873.0880
173101494073.43-0.7-0.9473.4373.4373.431
173092860074.1300.0074.1374.1374.130
173084220074.1300.0074.1374.1374.130
173075580074.1300.0074.1374.1374.130
173049660074.131.592.1974.1374.1374.136
173041020072.54-16.41-18.4572.5472.5472.547
173032380088.953.84.4688.9588.9588.95120
173023740085.1500.0085.1585.1585.150
173015100085.1500.0085.1585.1585.150
172989180085.1500.0085.1585.1585.150
172980540085.151.071.2785.1585.1585.151
172971900084.0800.0084.0884.0884.080
172963260084.08-1.12-1.3184.0884.0884.08120
172954614085.200.0085.285.285.21
172928694085.200.0085.285.285.20
172920054085.200.0085.285.285.20
172911414085.2-3.99-4.4785.285.285.21
172902774089.1900.0089.1989.1989.190
172894134089.194.184.9289.1989.1989.196
172868220085.0100.0085.0185.0185.010
172859580085.0100.0085.0185.0185.010
172850940085.0100.0085.0185.0185.010
172842300085.0100.0085.0185.0185.010
172833660085.0100.0085.0185.0185.010
172807740085.010.810.9685.0485.0485.01201
172796040084.200.0084.284.284.20
172787400084.200.0084.284.284.20
172778760084.200.0084.284.284.20
172770120084.200.0084.284.284.20
172744200084.200.0084.284.284.20
172735560084.200.0084.284.284.20
172726920084.200.0084.284.284.20
172718280084.200.0084.284.284.20
172709640084.200.0084.284.284.20
172683720084.200.0084.284.284.20
172675080084.200.0084.284.284.20
172666440084.200.0084.284.284.20
172657800084.200.0084.284.284.20
172649160084.200.0084.284.284.20
172623240084.200.0084.284.284.20
172614600084.200.0084.284.284.20
172605960084.200.0084.284.284.20
172597320084.200.0084.284.284.20
172588680084.200.0084.284.284.20
172562760084.200.0084.284.284.20
172554120084.200.0084.284.284.20
172545480084.200.0084.284.284.20
172536840084.200.0084.284.284.20
172528200084.200.0084.284.284.20
172502280084.200.0084.284.284.20
172493640084.200.0084.284.284.20
172485000084.200.0084.284.284.20
172476360084.200.0084.284.284.20

Your Recent History

BOV
M2PR34
Monolithic Power System
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved

BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for Canada: TSX and TSXV Level 1

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $1305.00 only $522.00