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, 2019 112.02 113.90 111.73 111.95 219,063 -1.89(-1.66%)
May 30, 2019 111.77 115.30 111.77 113.84 310,456 +0.88(+0.77%)
May 29, 2019 111.56 113.62 110.40 112.97 290,947 +0.72(+0.64%)
May 28, 2019 114.83 115.41 112.19 112.25 306,418 -2.48(-2.16%)
May 24, 2019 115.10 116.25 114.45 114.73 167,886 +0.56(+0.49%)
May 23, 2019 114.71 114.92 112.50 114.17 319,279 -2.45(-2.10%)
May 22, 2019 117.22 118.94 116.62 116.62 182,422 -1.61(-1.36%)
May 21, 2019 117.83 119.58 117.50 118.23 373,034 +1.66(+1.43%)
May 20, 2019 117.09 118.95 115.67 116.57 374,520 -3.32(-2.77%)
May 17, 2019 122.06 123.85 119.16 119.88 315,904 -3.89(-3.15%)
May 16, 2019 124.16 125.44 121.68 123.78 397,987 -0.40(-0.33%)
May 15, 2019 122.13 125.09 121.05 124.18 189,530 +0.81(+0.65%)
May 14, 2019 123.42 125.38 122.09 123.37 317,546 +1.74(+1.43%)
May 13, 2019 126.32 128.62 120.82 121.63 512,820 -9.26(-7.07%)
May 10, 2019 130.17 131.67 127.69 130.89 357,928 -0.56(-0.42%)
May 09, 2019 129.89 132.05 127.47 131.45 345,241 -0.50(-0.38%)
May 08, 2019 131.84 134.12 130.63 131.95 282,755 -1.12(-0.85%)
May 07, 2019 134.09 135.20 131.68 133.07 308,339 -2.68(-1.98%)
May 06, 2019 130.64 137.10 130.62 135.75 492,166 -3.62(-2.59%)
May 03, 2019 139.71 142.63 134.59 139.37 996,186 -10.77(-7.17%)
May 02, 2019 148.37 150.93 146.85 150.14 404,646 +1.70(+1.15%)
May 01, 2019 150.90 151.43 148.25 148.44 236,427 -1.26(-0.84%)
Apr 30, 2019 148.35 149.91 147.66 149.69 394,773 +1.45(+0.98%)
Apr 29, 2019 148.29 150.48 146.66 148.24 213,043 -0.75(-0.50%)
Apr 26, 2019 148.49 149.24 144.60 148.99 401,304 -0.73(-0.49%)
Apr 25, 2019 150.87 150.87 146.94 149.72 217,984 -1.72(-1.14%)
Apr 24, 2019 149.16 152.40 149.03 151.44 212,249 +2.72(+1.83%)
Apr 23, 2019 147.44 149.70 147.44 148.72 200,250 +1.30(+0.88%)
Apr 22, 2019 146.98 148.38 145.50 147.43 153,106 -0.54(-0.36%)
Apr 18, 2019 149.25 150.56 147.81 147.96 232,897 -1.13(-0.76%)
Apr 17, 2019 149.77 154.99 147.28 149.10 263,869 +0.28(+0.19%)
Apr 16, 2019 146.15 150.36 145.94 148.82 359,582 +3.10(+2.13%)
Apr 15, 2019 146.26 147.61 144.46 145.71 206,018 -0.64(-0.44%)
Apr 12, 2019 144.57 146.48 144.08 146.36 293,540 +3.25(+2.27%)
Apr 11, 2019 142.98 144.56 141.84 143.11 305,707 +0.01(+0.01%)
Apr 10, 2019 140.46 143.48 140.08 143.10 262,523 +2.68(+1.91%)
Apr 09, 2019 140.07 141.82 139.15 140.42 338,687 +0.22(+0.16%)
Apr 08, 2019 138.81 140.27 137.42 140.20 244,944 +1.16(+0.84%)
Apr 05, 2019 138.90 140.17 138.40 139.03 377,899 +0.85(+0.61%)
Apr 04, 2019 138.93 139.75 137.36 138.19 238,588 -1.00(-0.72%)
Apr 03, 2019 134.32 139.87 134.07 139.19 435,922 +6.10(+4.58%)
Apr 02, 2019 134.89 135.31 132.64 133.09 396,858 -1.83(-1.35%)
Apr 01, 2019 131.66 135.00 131.05 134.92 233,431 +4.66(+3.58%)
Mar 29, 2019 130.60 131.41 129.41 130.25 297,285 +1.15(+0.89%)
Mar 28, 2019 130.20 131.37 128.38 129.10 329,816 -0.69(-0.53%)
Mar 27, 2019 133.82 135.23 128.60 129.79 391,871 -4.65(-3.46%)
Mar 26, 2019 134.60 135.37 133.08 134.44 168,634 +1.57(+1.18%)
Mar 25, 2019 133.76 133.99 130.85 132.87 184,503 -1.01(-0.75%)
Mar 22, 2019 137.90 138.03 133.82 133.88 278,865 -5.12(-3.68%)
Mar 21, 2019 134.32 139.65 134.30 139.00 238,134 +4.29(+3.19%)
Mar 20, 2019 136.18 136.54 133.93 134.70 153,761 -0.95(-0.70%)
Mar 19, 2019 135.76 136.37 134.87 135.65 208,717 +0.58(+0.43%)
Mar 18, 2019 135.26 135.99 133.51 135.07 230,323 -0.17(-0.13%)
Mar 15, 2019 133.13 136.11 133.13 135.25 409,795 +3.02(+2.28%)
Mar 14, 2019 132.74 133.52 131.92 132.23 204,160 -0.71(-0.53%)
Mar 13, 2019 132.92 134.55 131.44 132.94 302,706 +0.96(+0.73%)
Mar 12, 2019 132.02 132.90 130.18 131.98 168,806 +0.18(+0.14%)
Mar 11, 2019 129.09 132.43 122.38 131.80 196,531 +3.07(+2.38%)
Mar 08, 2019 126.74 128.93 126.69 128.73 126,131 +0.19(+0.15%)
Mar 07, 2019 128.75 129.51 126.71 128.54 228,844 -0.80(-0.62%)
Mar 06, 2019 131.56 131.56 128.89 129.33 176,153 -2.08(-1.58%)
Mar 05, 2019 131.07 132.45 129.96 131.41 261,695 +0.57(+0.44%)
Mar 04, 2019 131.51 132.06 129.22 130.84 243,677 +0.31(+0.24%)
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.