Skip to main content

Monolithic Power Sys (NQ: MPWR )

677.42 +4.28 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2002 0.0369 0.0369 0.0369 0.0369 0 +0.00(+0.00%)
May 24, 2002 0.0369 0.0369 0.0369 0.0369 0 +0.00(+0.00%)
May 23, 2002 0.0369 0.0369 0.0369 0.0369 0 +0.00(+0.00%)
May 22, 2002 0.0369 0.0369 0.0369 0.0369 0 +0.00(+0.00%)
May 21, 2002 0.0369 0.0369 0.0369 0.0369 0 +0.00(+0.00%)
May 20, 2002 0.0369 0.0369 0.0369 0.0369 0 +0.00(+0.00%)
May 17, 2002 0.0369 0.0369 0.0369 0.0369 0 +0.00(+0.00%)
May 16, 2002 0.0369 0.0369 0.0369 0.0369 0 +0.00(+0.00%)
May 15, 2002 0.0369 0.0369 0.0369 0.0369 0 +0.00(+0.00%)
May 14, 2002 0.0369 0.0369 0.0369 0.0369 0 +0.00(+0.00%)
May 13, 2002 0.0369 0.0369 0.0369 0.0369 0 +0.00(+0.00%)
May 10, 2002 0.0369 0.0369 0.0369 0.0369 0 +0.00(+0.00%)
May 09, 2002 0.0369 0.0369 0.0369 0.0369 0 +0.00(+0.00%)
May 08, 2002 0.0369 0.0369 0.0369 0.0369 0 +0.00(+0.00%)
May 07, 2002 0.0369 0.0369 0.0369 0.0369 0 +0.00(+0.00%)
May 06, 2002 0.0369 0.0369 0.0369 0.0369 0 +0.00(+0.00%)
May 03, 2002 0.0369 0.0369 0.0369 0.0369 0 +0.00(+0.00%)
May 02, 2002 0.0369 0.0369 0.0369 0.0369 0 +0.00(+0.00%)
May 01, 2002 0.0369 0.0369 0.0369 0.0369 0 +0.00(+0.00%)
Apr 30, 2002 0.0369 0.0369 0.0369 0.0369 0 +0.00(+0.00%)
Apr 29, 2002 0.0369 0.0369 0.0369 0.0369 0 +0.00(+0.00%)
Apr 26, 2002 0.0369 0.0369 0.0369 0.0369 0 +0.00(+0.00%)
Apr 25, 2002 0.0369 0.0369 0.0369 0.0369 0 +0.00(+0.00%)
Apr 24, 2002 0.0369 0.0369 0.0369 0.0369 0 +0.00(+0.00%)
Apr 23, 2002 0.0369 0.0369 0.0369 0.0369 0 +0.00(+0.00%)
Apr 22, 2002 0.0369 0.0369 0.0369 0.0369 0 +0.00(+0.00%)
Apr 19, 2002 0.0369 0.0369 0.0369 0.0369 0 +0.00(+0.00%)
Apr 18, 2002 0.0369 0.0369 0.0369 0.0369 0 +0.00(+0.00%)
Apr 17, 2002 0.0369 0.0369 0.0369 0.0369 0 +0.00(+0.00%)
Apr 16, 2002 0.0369 0.0369 0.0369 0.0369 0 +0.00(+0.00%)
Apr 15, 2002 0.0369 0.0369 0.0369 0.0369 0 +0.00(+0.00%)
Apr 12, 2002 0.0369 0.0369 0.0369 0.0369 0 +0.00(+0.00%)
Apr 11, 2002 0.0369 0.0369 0.0369 0.0369 0 +0.00(+0.00%)
Apr 10, 2002 0.0260 0.0477 0.0260 0.0369 1,246,756 +0.01(+41.67%)
Apr 09, 2002 0.0260 0.0434 0.0260 0.0260 176,477 +0.00(+0.00%)
Apr 05, 2002 0.0346 0.0434 0.0260 0.0260 826,829 -0.02(-38.78%)
Apr 03, 2002 0.0434 0.0434 0.0347 0.0425 627,758 -0.00(-2.00%)
Apr 02, 2002 0.0434 0.0434 0.0347 0.0434 326,674 +0.00(+0.40%)
Apr 01, 2002 0.0434 0.0434 0.0347 0.0432 1,254,940 +0.01(+24.50%)
Mar 29, 2002 0.0356 0.0434 0.0347 0.0347 1,551,875 +0.00(+0.00%)
Mar 28, 2002 0.0356 0.0434 0.0347 0.0347 1,551,875 -0.00(-2.44%)
Mar 27, 2002 0.0434 0.0434 0.0347 0.0356 1,002,961 -0.01(-14.58%)
Mar 26, 2002 0.0347 0.0434 0.0347 0.0416 1,198,343 +0.01(+20.00%)
Mar 25, 2002 0.0521 0.0521 0.0347 0.0347 2,271,504 -0.01(-19.84%)
Mar 22, 2002 0.0434 0.0607 0.0347 0.0433 3,264,321 -0.01(-16.83%)
Mar 21, 2002 0.0521 0.0521 0.0434 0.0521 389,496 +0.01(+13.21%)
Mar 20, 2002 0.0521 0.0521 0.0434 0.0460 1,007,456 +0.00(+6.00%)
Mar 19, 2002 0.0521 0.0521 0.0434 0.0434 1,065,207 +0.01(+19.05%)
Mar 18, 2002 0.0521 0.0521 0.0347 0.0364 1,853,190 +0.00(+2.44%)
Mar 14, 2002 0.0521 0.0521 0.0347 0.0356 3,394,230 -0.01(-22.50%)
Mar 13, 2002 0.0434 0.0521 0.0434 0.0459 3,881,129 +0.00(+3.73%)
Mar 12, 2002 0.0451 0.0521 0.0434 0.0442 3,109,399 -0.01(-15.00%)
Mar 11, 2002 0.0607 0.0607 0.0521 0.0521 2,316,920 -0.00(-4.00%)
Mar 08, 2002 0.0607 0.0607 0.0434 0.0542 11,152,110 +0.00(+4.17%)
Mar 07, 2002 0.0694 0.0694 0.0521 0.0521 8,783,318 -0.01(-11.63%)
Mar 06, 2002 0.0434 0.0694 0.0347 0.0589 18,959,440 +0.02(+41.46%)
Mar 05, 2002 0.0434 0.0434 0.0347 0.0416 3,429,388 +0.01(+17.07%)
Mar 04, 2002 0.0434 0.0434 0.0347 0.0356 4,356,848 +0.00(+1.99%)
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.