Skip to main content

Monolithic Power Sys (NQ: MPWR )

673.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 448.45 450.85 433.25 443.36 696,563 -5.38(-1.20%)
May 27, 2022 422.68 451.58 422.68 448.74 553,909 +33.65(+8.11%)
May 26, 2022 395.05 418.60 391.08 415.09 411,375 +19.75(+4.99%)
May 25, 2022 378.53 401.82 378.53 395.34 376,460 +12.96(+3.39%)
May 24, 2022 404.35 404.35 381.31 382.38 597,585 -29.84(-7.24%)
May 23, 2022 408.03 413.44 404.48 412.21 302,198 +0.62(+0.15%)
May 20, 2022 421.96 423.20 389.37 411.59 576,831 +1.41(+0.34%)
May 19, 2022 403.88 423.33 397.39 410.19 418,279 +5.25(+1.30%)
May 18, 2022 427.27 440.49 400.86 404.94 615,660 -31.25(-7.16%)
May 17, 2022 421.60 436.43 421.58 436.18 532,542 +25.69(+6.26%)
May 16, 2022 418.81 425.66 409.54 410.49 361,199 -14.44(-3.40%)
May 13, 2022 394.50 427.85 391.79 424.93 502,188 +42.57(+11.13%)
May 12, 2022 376.56 389.43 370.25 382.36 676,654 +1.68(+0.44%)
May 11, 2022 401.70 415.98 379.69 380.67 603,278 -25.67(-6.32%)
May 10, 2022 413.31 416.14 392.33 406.35 684,283 +5.96(+1.49%)
May 09, 2022 428.21 430.49 396.86 400.39 609,571 -37.60(-8.59%)
May 06, 2022 439.53 447.70 419.44 438.00 373,601 -6.93(-1.56%)
May 05, 2022 463.99 465.59 436.62 444.93 602,525 -26.78(-5.68%)
May 04, 2022 446.09 474.76 429.24 471.71 670,132 +21.37(+4.75%)
May 03, 2022 438.05 454.94 420.07 450.34 1,250,642 +45.88(+11.34%)
May 02, 2022 386.70 409.14 384.29 404.46 662,208 +18.34(+4.75%)
Apr 29, 2022 397.24 408.44 384.01 386.12 605,255 -19.93(-4.91%)
Apr 28, 2022 394.72 411.45 384.28 406.05 601,874 +19.80(+5.13%)
Apr 27, 2022 385.35 398.93 383.52 386.25 385,046 -1.96(-0.50%)
Apr 26, 2022 404.21 406.55 387.67 388.21 442,024 -25.40(-6.14%)
Apr 25, 2022 393.76 414.72 391.94 413.61 411,468 +15.71(+3.95%)
Apr 22, 2022 408.62 412.66 396.95 397.90 286,223 -11.17(-2.73%)
Apr 21, 2022 430.36 437.07 406.09 409.07 327,921 -16.37(-3.85%)
Apr 20, 2022 436.03 440.32 422.18 425.44 250,335 -5.18(-1.20%)
Apr 19, 2022 416.86 431.68 413.40 430.62 372,303 +11.35(+2.71%)
Apr 18, 2022 401.36 422.75 401.36 419.27 448,541 +16.28(+4.04%)
Apr 14, 2022 412.72 415.14 402.97 402.99 396,597 -11.08(-2.68%)
Apr 13, 2022 396.65 416.34 394.06 414.07 500,529 +19.29(+4.89%)
Apr 12, 2022 400.58 404.28 391.43 394.78 420,970 +4.85(+1.24%)
Apr 11, 2022 400.64 400.67 386.72 389.93 562,469 -15.24(-3.76%)
Apr 08, 2022 423.38 423.64 404.23 405.17 502,466 -24.33(-5.67%)
Apr 07, 2022 423.11 433.94 415.26 429.50 444,164 +4.98(+1.17%)
Apr 06, 2022 426.20 432.28 414.90 424.52 728,041 -8.00(-1.85%)
Apr 05, 2022 461.31 464.22 431.31 432.52 704,570 -34.60(-7.41%)
Apr 04, 2022 460.05 471.92 456.77 467.12 389,377 +10.76(+2.36%)
Apr 01, 2022 477.68 482.21 448.82 456.36 645,467 -21.74(-4.55%)
Mar 31, 2022 488.08 491.21 477.31 478.10 471,100 -2.68(-0.56%)
Mar 30, 2022 502.35 504.01 478.44 480.78 489,995 -22.70(-4.51%)
Mar 29, 2022 496.62 505.92 488.41 503.48 402,072 +12.57(+2.56%)
Mar 28, 2022 478.61 490.94 472.81 490.90 274,609 +7.77(+1.61%)
Mar 25, 2022 485.15 488.04 471.94 483.14 353,656 -3.05(-0.63%)
Mar 24, 2022 459.06 487.35 456.53 486.19 507,470 +30.37(+6.66%)
Mar 23, 2022 456.80 475.44 451.51 455.81 432,203 -6.32(-1.37%)
Mar 22, 2022 458.39 472.88 453.85 462.13 505,496 +5.62(+1.23%)
Mar 21, 2022 453.95 462.79 445.19 456.51 599,440 -5.36(-1.16%)
Mar 18, 2022 442.51 464.15 435.73 461.87 1,174,599 +18.32(+4.13%)
Mar 17, 2022 427.67 445.92 425.26 443.55 441,710 +10.38(+2.40%)
Mar 16, 2022 421.38 436.50 411.07 433.17 554,295 +18.54(+4.47%)
Mar 15, 2022 378.72 416.43 377.55 414.63 818,913 +36.18(+9.56%)
Mar 14, 2022 391.39 398.74 376.73 378.44 555,519 -10.55(-2.71%)
Mar 11, 2022 411.85 416.28 388.38 388.99 239,361 -13.09(-3.26%)
Mar 10, 2022 399.26 404.80 392.80 402.08 264,878 -8.94(-2.18%)
Mar 09, 2022 401.22 415.61 396.87 411.03 441,326 +23.31(+6.01%)
Mar 08, 2022 378.57 399.93 367.22 387.71 501,109 +12.72(+3.39%)
Mar 07, 2022 409.41 412.48 374.92 375.00 708,822 -31.73(-7.80%)
Mar 04, 2022 418.61 420.58 400.40 406.73 461,335 -15.94(-3.77%)
Mar 03, 2022 447.86 447.86 422.45 422.67 520,112 -23.05(-5.17%)
Mar 02, 2022 433.73 451.40 433.73 445.72 382,328 +16.56(+3.86%)
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.