B3 · M2PR34 · stock
Monolithic Power Systems, Inc. (M2PR34) stock price history
Every B3 trading session of Monolithic Power Systems, Inc. from May 27, 2026 to Nov 12, 2026: 114 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
M2PR34 adjusted close, 2026 to 2026
- R$140.97
- All time high, 2026
- R$143.77
- 52 week high, R$95.30 low
- 114
- Daily sessions since 2026
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
M2PR34 key facts
- Monolithic Power Systems, Inc. (M2PR34) closed at R$134.00 on Nov 12, 2026 on B3.
- M2PR34's all time high close is R$140.97, set on Jun 3, 2026; its all time low close is R$95.30 on Oct 23, 2026.
- M2PR34's 52 week range is R$95.30 to R$143.77.
- M2PR34's deepest drawdown was -32.4% from Jun 3, 2026 to Oct 23, 2026.
- DataCedar holds 114 daily sessions of M2PR34 history from May 27, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
M2PR34 price chart, 2026 to 2026
M2PR34 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +16.9% |
| 3 months | +8.7% |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 27, 2026 | -1.2% |
M2PR34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$140.97 on Jun 3, 2026
- All time low close
- R$95.30 on Oct 23, 2026
- 52 week high
- R$143.77 on May 28, 2026
- 52 week low
- R$95.30 on Oct 23, 2026
- Deepest drawdown
- -32.4% from Jun 3, 2026 to Oct 23, 2026, not yet recovered
- Best single session
- +13.0% on Nov 3, 2026
- Worst single session
- -8.8% on Jun 5, 2026
- Volatility, 1 year annualised
- 66.3%
- Sessions closing higher, 1 year
- 47%
M2PR34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on May 27, 2026; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$148.81 | R$148.81 | R$95.30 | R$134.00 | n/a | 59.8K | 114 |
M2PR34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$134.00 | +24.8% |
| October 2026 | R$107.36 | -7.0% |
| September 2026 | R$115.46 | +5.3% |
| August 2026 | R$109.67 | -8.4% |
| July 2026 | R$119.79 | +0.1% |
| June 2026 | R$119.63 | -9.4% |
| May 2026 | R$131.98 | n/a |
About the M2PR34 data
Daily bars. 114 sessions from May 27, 2026 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 27, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AM2PR34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
M2PR34 share price history
