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

Monolithic Power Sys (NQ: MPWR )

892.07 +31.41 (+3.65%)
Streaming Delayed Price Updated: 10:53 AM 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 (%)
Jul 31, 2023 542.77 559.72 542.23 555.44 803,347 +13.84(+2.56%)
Jul 28, 2023 550.38 551.01 537.50 541.60 554,410 +8.30(+1.56%)
Jul 27, 2023 545.30 551.10 526.16 533.30 793,636 +8.33(+1.59%)
Jul 26, 2023 538.66 538.66 511.38 524.97 1,078,802 -22.56(-4.12%)
Jul 25, 2023 535.05 554.49 534.98 547.54 540,544 +18.18(+3.43%)
Jul 24, 2023 526.52 532.08 517.36 529.36 388,053 -0.45(-0.08%)
Jul 21, 2023 531.31 535.10 524.30 529.81 597,119 +4.59(+0.87%)
Jul 20, 2023 541.06 546.00 521.14 525.22 1,152,352 -45.13(-7.91%)
Jul 19, 2023 580.15 585.18 567.00 570.35 511,810 -13.50(-2.31%)
Jul 18, 2023 579.80 587.05 573.32 583.86 408,684 -0.61(-0.10%)
Jul 17, 2023 563.89 591.67 562.48 584.46 405,399 +23.54(+4.20%)
Jul 14, 2023 569.26 576.88 557.53 560.92 337,949 -11.53(-2.01%)
Jul 13, 2023 563.28 577.35 560.94 572.45 624,256 +15.47(+2.78%)
Jul 12, 2023 546.76 558.87 544.71 556.98 663,796 +18.38(+3.41%)
Jul 11, 2023 537.84 539.57 527.51 538.61 424,031 +8.14(+1.53%)
Jul 10, 2023 515.66 535.60 515.66 530.46 556,096 +20.28(+3.98%)
Jul 07, 2023 511.13 521.10 508.30 510.18 352,823 -0.58(-0.11%)
Jul 06, 2023 505.68 511.71 499.11 510.77 509,876 -8.71(-1.68%)
Jul 05, 2023 531.39 534.15 518.76 519.47 543,298 -19.17(-3.56%)
Jul 03, 2023 541.28 543.70 528.22 538.64 258,577 +2.32(+0.43%)
Jun 30, 2023 537.69 543.74 529.32 536.32 437,482 +4.40(+0.83%)
Jun 29, 2023 528.40 532.89 520.43 531.92 401,972 +9.46(+1.81%)
Jun 28, 2023 517.39 533.66 515.37 522.46 546,107 -5.49(-1.04%)
Jun 27, 2023 505.01 528.25 504.74 527.95 470,303 +21.70(+4.29%)
Jun 26, 2023 504.51 515.37 504.51 506.25 367,970 +4.86(+0.97%)
Jun 23, 2023 496.23 503.37 495.94 501.39 573,807 -6.18(-1.22%)
Jun 22, 2023 495.99 511.68 495.36 507.57 291,965 +7.09(+1.42%)
Jun 21, 2023 501.56 509.88 498.96 500.48 385,302 -5.10(-1.01%)
Jun 20, 2023 506.11 514.15 501.99 505.58 499,461 -7.31(-1.43%)
Jun 16, 2023 525.07 525.07 511.48 512.89 1,120,699 -1.65(-0.32%)
Jun 15, 2023 524.18 528.64 513.84 514.54 735,776 -17.77(-3.34%)
Jun 14, 2023 523.62 533.48 515.37 532.31 497,582 +1.51(+0.28%)
Jun 13, 2023 535.85 543.59 526.17 530.80 675,760 +9.38(+1.80%)
Jun 12, 2023 502.13 523.79 502.07 521.42 617,734 +24.13(+4.85%)
Jun 09, 2023 501.89 507.87 491.39 497.29 541,364 +4.13(+0.84%)
Jun 08, 2023 493.86 496.69 485.16 493.16 392,622 +3.09(+0.63%)
Jun 07, 2023 497.03 506.71 485.91 490.07 460,179 -2.80(-0.57%)
Jun 06, 2023 481.95 503.01 479.07 492.87 491,407 +10.17(+2.11%)
Jun 05, 2023 490.73 491.75 473.01 482.71 643,768 -10.01(-2.03%)
Jun 02, 2023 500.98 500.98 473.77 492.72 785,420 -2.02(-0.41%)
Jun 01, 2023 490.49 499.78 483.21 494.74 740,922 +9.29(+1.91%)
May 31, 2023 500.26 509.24 483.94 485.44 909,132 -24.83(-4.87%)
May 30, 2023 535.39 548.59 507.66 510.27 1,190,519 -5.90(-1.14%)
May 26, 2023 491.06 527.15 485.77 516.17 2,072,675 +32.30(+6.68%)
May 25, 2023 449.98 490.49 442.92 483.87 2,141,055 +71.93(+17.46%)
May 24, 2023 408.04 413.56 402.95 411.94 576,486 -7.90(-1.88%)
May 23, 2023 437.91 439.64 418.20 419.84 571,613 -24.47(-5.51%)
May 22, 2023 424.57 446.34 424.57 444.31 559,176 +16.23(+3.79%)
May 19, 2023 427.47 431.11 423.35 428.08 537,250 +0.55(+0.13%)
May 18, 2023 416.27 428.05 411.94 427.54 1,027,000 +15.62(+3.79%)
May 17, 2023 402.09 416.98 395.84 411.92 643,866 +13.05(+3.27%)
May 16, 2023 405.92 410.66 398.39 398.87 353,790 -9.93(-2.43%)
May 15, 2023 395.92 409.57 393.28 408.80 420,350 +13.25(+3.35%)
May 12, 2023 397.09 399.93 389.51 395.55 377,042 +0.57(+0.15%)
May 11, 2023 410.69 412.21 392.71 394.98 603,027 -17.21(-4.18%)
May 10, 2023 403.58 415.13 403.58 412.19 789,619 +14.47(+3.64%)
May 09, 2023 406.04 409.46 394.38 397.72 750,828 -17.08(-4.12%)
May 08, 2023 402.38 419.66 402.38 414.80 751,764 +7.28(+1.79%)
May 05, 2023 401.36 415.14 379.69 407.52 2,207,652 -47.23(-10.38%)
May 04, 2023 455.40 460.62 450.60 454.75 747,759 -7.12(-1.54%)
May 03, 2023 463.13 472.20 453.66 461.86 493,723 -2.00(-0.43%)
May 02, 2023 468.14 477.77 458.35 463.86 506,504 -3.58(-0.77%)
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.