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

Monolithic Power Sys (NQ: MPWR )

677.23 +16.89 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2022 449.65 452.69 438.87 450.88 401,106 -2.69(-0.59%)
Feb 25, 2022 445.52 454.85 439.82 453.57 357,365 +6.19(+1.38%)
Feb 24, 2022 408.55 447.86 405.40 447.38 559,285 +23.33(+5.50%)
Feb 23, 2022 447.40 451.69 421.83 424.05 446,116 -18.38(-4.15%)
Feb 22, 2022 443.93 456.75 436.84 442.44 289,847 -7.12(-1.58%)
Feb 18, 2022 449.55 0 -4.45(-0.98%)
Feb 17, 2022 467.95 482.43 452.69 454.00 464,877 -25.25(-5.27%)
Feb 16, 2022 463.74 480.96 455.12 479.26 516,082 +8.16(+1.73%)
Feb 15, 2022 434.14 474.22 434.14 471.10 995,288 +45.17(+10.60%)
Feb 14, 2022 413.52 431.68 403.87 425.93 760,166 +8.88(+2.13%)
Feb 11, 2022 433.17 459.21 413.35 417.06 1,567,892 +16.71(+4.17%)
Feb 10, 2022 404.07 419.16 397.94 400.35 544,198 -15.25(-3.67%)
Feb 09, 2022 403.94 417.36 400.91 415.60 370,103 +16.92(+4.24%)
Feb 08, 2022 390.33 399.94 386.28 398.68 428,242 +8.50(+2.18%)
Feb 07, 2022 394.29 403.49 386.01 390.18 322,752 -3.12(-0.79%)
Feb 04, 2022 384.00 397.27 380.33 393.30 294,684 +6.84(+1.77%)
Feb 03, 2022 391.94 385.01 386.46 511,202 -20.98(-5.15%)
Feb 02, 2022 403.99 409.58 401.76 407.43 507,286 +8.02(+2.01%)
Feb 01, 2022 399.63 402.38 384.70 399.41 392,446 +3.35(+0.85%)
Jan 31, 2022 369.40 397.29 396.06 547,380 +31.49(+8.64%)
Jan 28, 2022 356.66 364.72 345.22 364.57 633,908 +9.60(+2.71%)
Jan 27, 2022 377.65 380.80 353.54 354.96 503,603 -16.80(-4.52%)
Jan 26, 2022 379.27 388.02 364.33 371.76 754,889 +3.28(+0.89%)
Jan 25, 2022 383.12 388.50 366.11 368.48 593,978 -26.69(-6.75%)
Jan 24, 2022 384.61 395.57 366.54 395.17 765,670 +4.51(+1.15%)
Jan 21, 2022 392.65 412.37 389.54 390.65 621,069 -6.62(-1.67%)
Jan 20, 2022 412.01 417.80 397.16 397.27 462,640 -9.64(-2.37%)
Jan 19, 2022 413.14 420.65 404.19 406.91 556,669 -2.34(-0.57%)
Jan 18, 2022 421.38 423.56 408.81 409.25 369,992 -21.46(-4.98%)
Jan 14, 2022 430.71 0 +4.49(+1.05%)
Jan 13, 2022 445.50 447.97 425.64 426.22 297,447 -15.04(-3.41%)
Jan 12, 2022 450.15 455.82 437.38 441.26 365,843 -3.54(-0.80%)
Jan 11, 2022 444.73 445.28 430.51 444.80 455,901 +3.13(+0.71%)
Jan 10, 2022 430.53 442.61 418.91 441.67 448,982 +4.56(+1.04%)
Jan 07, 2022 456.53 461.80 436.62 437.11 418,338 -20.56(-4.49%)
Jan 06, 2022 452.58 460.68 441.75 457.67 394,385 +4.99(+1.10%)
Jan 05, 2022 479.13 480.50 452.56 452.68 481,942 -30.20(-6.25%)
Jan 04, 2022 490.74 495.57 467.09 482.87 334,134 -3.54(-0.73%)
Jan 03, 2022 483.40 488.53 477.71 486.41 306,063 +1.49(+0.31%)
Dec 31, 2021 483.46 489.54 482.25 484.92 169,220 +1.80(+0.37%)
Dec 30, 2021 491.96 492.37 482.10 483.12 178,113 -6.11(-1.25%)
Dec 29, 2021 489.73 493.96 487.18 489.23 150,379 +0.24(+0.05%)
Dec 28, 2021 504.28 504.28 488.48 489.00 160,685 -12.77(-2.55%)
Dec 27, 2021 490.84 504.12 490.25 501.77 198,138 +15.21(+3.13%)
Dec 23, 2021 483.03 486.79 482.65 486.56 240,426 +2.75(+0.57%)
Dec 22, 2021 475.82 485.27 474.73 483.81 211,846 +7.22(+1.51%)
Dec 21, 2021 475.86 479.05 466.00 476.60 265,131 +7.82(+1.67%)
Dec 20, 2021 468.77 475.00 463.04 468.77 405,884 -5.11(-1.08%)
Dec 17, 2021 469.56 481.40 462.23 473.89 749,715 +7.06(+1.51%)
Dec 16, 2021 482.60 486.28 462.07 466.83 440,989 -14.63(-3.04%)
Dec 15, 2021 471.64 482.33 457.73 481.46 535,101 +12.25(+2.61%)
Dec 14, 2021 469.34 473.52 459.67 469.21 524,260 -6.54(-1.37%)
Dec 13, 2021 498.93 503.74 470.99 475.74 708,453 -18.49(-3.74%)
Dec 10, 2021 513.48 521.01 489.66 494.23 514,758 -11.96(-2.36%)
Dec 09, 2021 527.04 538.49 503.91 506.19 460,418 -22.99(-4.35%)
Dec 08, 2021 525.93 534.28 518.63 529.18 231,259 +0.23(+0.04%)
Dec 07, 2021 513.80 531.80 513.35 528.96 399,775 +28.04(+5.60%)
Dec 06, 2021 535.03 535.03 488.36 500.92 602,059 -33.77(-6.32%)
Dec 03, 2021 548.98 554.54 524.53 534.69 204,642 -9.66(-1.77%)
Dec 02, 2021 542.69 551.79 538.01 544.35 269,766 -0.73(-0.13%)
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.