Skip to main content

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

Historical Prices

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.