Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monolithic Power Sys (NQ: MPWR )

911.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 6.453 6.488 6.418 6.427 27,708 +0.01(+0.13%)
May 27, 2005 6.496 6.496 6.237 6.418 105,826 -0.03(-0.40%)
May 26, 2005 6.237 6.488 6.219 6.444 87,116 +0.35(+5.68%)
May 25, 2005 5.700 6.436 5.564 6.098 70,390 +0.31(+5.39%)
May 24, 2005 5.630 5.864 5.535 5.786 226,739 +0.18(+3.25%)
May 23, 2005 5.552 5.717 5.552 5.604 72,357 +0.01(+0.15%)
May 20, 2005 5.630 5.717 5.492 5.596 148,465 -0.10(-1.82%)
May 19, 2005 5.405 5.708 5.362 5.700 146,845 +0.33(+6.13%)
May 18, 2005 5.613 5.613 5.327 5.370 174,095 -0.16(-2.97%)
May 17, 2005 5.778 5.803 5.500 5.535 34,458 -0.17(-3.03%)
May 16, 2005 5.561 5.734 5.353 5.708 75,221 +0.23(+4.27%)
May 13, 2005 5.111 5.630 5.111 5.474 512,805 +0.40(+7.85%)
May 12, 2005 5.630 5.630 5.067 5.076 635,754 -0.53(-9.43%)
May 11, 2005 5.968 5.994 5.604 5.604 148,285 -0.29(-4.99%)
May 10, 2005 5.881 5.985 5.838 5.899 5,461 -0.08(-1.30%)
May 09, 2005 5.916 5.993 5.916 5.977 9,270 -0.10(-1.71%)
May 06, 2005 5.890 6.081 5.734 6.081 20,511 +0.28(+4.76%)
May 05, 2005 5.916 5.951 5.717 5.804 27,990 -0.11(-1.89%)
May 04, 2005 5.864 5.916 5.717 5.916 29,091 +0.18(+3.17%)
May 03, 2005 6.081 6.263 5.500 5.734 112,518 -0.50(-8.06%)
May 02, 2005 6.904 6.911 5.847 6.237 85,237 -0.74(-10.56%)
Apr 29, 2005 6.912 7.059 6.375 6.973 146,585 +0.01(+0.12%)
Apr 28, 2005 6.687 7.137 6.687 6.964 18,684 +0.05(+0.78%)
Apr 27, 2005 6.947 6.956 6.886 6.910 14,524 -0.06(-0.89%)
Apr 26, 2005 6.921 6.973 6.696 6.973 33,265 +0.21(+3.07%)
Apr 25, 2005 6.367 6.791 6.367 6.765 26,716 +0.48(+7.58%)
Apr 22, 2005 7.207 7.207 6.159 6.289 57,607 -0.83(-11.68%)
Apr 21, 2005 6.817 7.293 6.817 7.120 45,965 +0.27(+3.92%)
Apr 20, 2005 7.103 7.111 6.852 6.852 110,320 -0.33(-4.58%)
Apr 19, 2005 6.886 7.181 6.886 7.181 53,830 +0.38(+5.61%)
Apr 18, 2005 6.661 6.878 6.514 6.800 49,725 +0.02(+0.26%)
Apr 15, 2005 6.843 7.033 6.600 6.782 210,144 -0.07(-1.01%)
Apr 14, 2005 7.267 7.484 6.826 6.852 106,648 -0.55(-7.38%)
Apr 13, 2005 7.406 7.501 7.345 7.397 5,115 -0.09(-1.16%)
Apr 12, 2005 7.079 7.571 7.051 7.484 12,949 +0.28(+3.85%)
Apr 11, 2005 7.397 7.458 7.155 7.207 241,278 -0.14(-1.89%)
Apr 08, 2005 7.865 7.882 7.345 7.345 15,800 -0.54(-6.81%)
Apr 07, 2005 7.709 7.882 7.709 7.882 10,122 +0.20(+2.59%)
Apr 06, 2005 7.804 7.882 7.683 7.683 25,427 -0.20(-2.53%)
Apr 05, 2005 7.865 7.882 7.744 7.882 36,892 +0.02(+0.22%)
Apr 04, 2005 7.674 7.865 7.354 7.865 24,561 +0.19(+2.48%)
Apr 01, 2005 7.787 7.822 7.146 7.674 121,006 +0.03(+0.34%)
Mar 31, 2005 7.449 7.648 6.990 7.648 129,102 +0.29(+3.88%)
Mar 30, 2005 7.726 7.726 7.363 7.363 35,106 -0.25(-3.30%)
Mar 29, 2005 7.874 8.038 7.579 7.614 22,747 -0.38(-4.77%)
Mar 28, 2005 7.934 8.047 7.328 7.995 120,787 +0.03(+0.33%)
Mar 24, 2005 7.917 8.004 7.770 7.969 19,493 +0.07(+0.88%)
Mar 23, 2005 7.484 7.926 7.319 7.900 122,821 +0.42(+5.56%)
Mar 22, 2005 7.363 7.493 6.947 7.484 67,994 +0.06(+0.82%)
Mar 21, 2005 7.536 7.579 7.207 7.423 32,874 -0.10(-1.27%)
Mar 18, 2005 7.484 7.536 7.111 7.519 52,452 +0.15(+2.00%)
Mar 17, 2005 7.293 7.449 7.008 7.371 59,603 +0.19(+2.65%)
Mar 16, 2005 7.571 7.579 6.982 7.181 31,906 -0.33(-4.38%)
Mar 15, 2005 7.319 7.579 6.938 7.510 77,803 +0.23(+3.21%)
Mar 14, 2005 7.224 7.293 6.609 7.276 161,612 +0.10(+1.45%)
Mar 11, 2005 6.496 7.241 6.496 7.172 190,361 +0.31(+4.55%)
Mar 10, 2005 7.103 7.172 6.444 6.860 66,320 -0.07(-1.00%)
Mar 09, 2005 6.557 7.146 6.263 6.930 159,226 +0.49(+7.53%)
Mar 08, 2005 6.107 6.583 6.107 6.444 688,846 +0.55(+9.41%)
Mar 07, 2005 5.873 5.977 5.873 5.890 81,000 +0.16(+2.72%)
Mar 04, 2005 5.648 5.734 5.370 5.734 283,461 +0.21(+3.76%)
Mar 03, 2005 5.778 5.778 5.388 5.526 33,786 +0.03(+0.63%)
Mar 02, 2005 5.440 5.630 5.440 5.492 78,586 -0.09(-1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.