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

Monolithic Power Sys (NQ: MPWR )

520.92 +32.60 (+6.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2023 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 (%)
May 26, 2023 495.58 532.00 490.24 520.92 2,053,776 +32.60(+6.68%)
May 25, 2023 454.12 495.00 447.00 488.32 2,121,533 +72.59(+17.46%)
May 24, 2023 411.79 417.37 406.66 415.73 571,230 -7.97(-1.88%)
May 23, 2023 441.94 443.69 422.05 423.70 566,401 -24.70(-5.51%)
May 22, 2023 428.48 450.45 428.48 448.40 554,078 +16.38(+3.79%)
May 19, 2023 431.40 435.08 427.25 432.02 532,352 +0.55(+0.13%)
May 18, 2023 420.10 431.99 415.73 431.47 1,017,636 +15.76(+3.79%)
May 17, 2023 405.79 420.82 399.48 415.71 637,996 +13.17(+3.27%)
May 16, 2023 409.65 414.44 402.06 402.54 350,565 -10.02(-2.43%)
May 15, 2023 399.56 413.34 396.90 412.56 416,518 +13.37(+3.35%)
May 12, 2023 400.74 403.61 393.10 399.19 373,605 +0.58(+0.15%)
May 11, 2023 414.47 416.00 396.32 398.61 597,529 -17.37(-4.18%)
May 10, 2023 407.29 418.95 407.29 415.98 782,420 +14.60(+3.64%)
May 09, 2023 409.78 413.23 398.01 401.38 743,982 -17.24(-4.12%)
May 08, 2023 406.08 423.52 406.08 418.62 744,910 +7.35(+1.79%)
May 05, 2023 405.05 418.96 383.19 411.27 2,187,522 -47.66(-10.39%)
May 04, 2023 459.59 464.86 454.75 458.93 740,941 -7.18(-1.54%)
May 03, 2023 467.39 476.55 457.83 466.11 489,222 -2.02(-0.43%)
May 02, 2023 472.45 482.17 462.57 468.13 501,886 -3.61(-0.77%)
May 01, 2023 461.62 473.81 461.62 471.74 432,861 +9.77(+2.11%)
Apr 28, 2023 449.94 463.94 448.17 461.97 425,002 +13.36(+2.98%)
Apr 27, 2023 452.40 452.40 433.42 448.61 567,936 -5.43(-1.20%)
Apr 26, 2023 456.49 462.36 448.97 454.04 516,237 +3.22(+0.71%)
Apr 25, 2023 466.13 470.45 450.51 450.82 430,751 -22.11(-4.68%)
Apr 24, 2023 465.76 474.99 464.29 472.93 389,380 +9.93(+2.14%)
Apr 21, 2023 463.30 465.08 457.32 463.00 221,807 -3.42(-0.73%)
Apr 20, 2023 455.03 473.67 454.39 466.42 294,738 +2.92(+0.63%)
Apr 19, 2023 470.91 470.91 461.82 463.50 290,858 -12.13(-2.55%)
Apr 18, 2023 488.27 490.00 471.91 475.63 349,790 -6.73(-1.40%)
Apr 17, 2023 470.84 482.64 470.84 482.36 302,584 +5.09(+1.07%)
Apr 14, 2023 476.33 485.98 471.04 477.27 190,575 +0.43(+0.09%)
Apr 13, 2023 466.16 477.88 463.13 476.84 338,183 +11.37(+2.44%)
Apr 12, 2023 492.70 493.35 465.36 465.47 373,276 -19.17(-3.96%)
Apr 11, 2023 492.00 494.63 482.41 484.64 315,788 -4.12(-0.84%)
Apr 10, 2023 467.64 489.08 466.31 488.76 404,395 +15.15(+3.20%)
Apr 06, 2023 466.53 477.75 460.54 473.61 299,029 +0.29(+0.06%)
Apr 05, 2023 478.74 479.24 466.60 473.32 547,537 -9.69(-2.01%)
Apr 04, 2023 493.58 496.73 478.70 483.01 296,201 -9.96(-2.02%)
Apr 03, 2023 496.47 500.81 482.51 492.97 342,834 -7.57(-1.51%)
Mar 31, 2023 494.49 502.82 492.20 500.54 464,131 +2.75(+0.55%)
Mar 30, 2023 499.05 504.57 490.94 497.79 393,807 +7.88(+1.61%)
Mar 29, 2023 484.60 494.62 478.53 489.91 387,274 +15.84(+3.34%)
Mar 28, 2023 481.12 484.27 461.68 474.07 563,981 -7.77(-1.61%)
Mar 27, 2023 489.59 490.80 474.35 481.85 370,440 -2.56(-0.53%)
Mar 24, 2023 504.50 505.21 478.12 484.41 662,856 -25.05(-4.92%)
Mar 23, 2023 499.49 516.77 495.97 509.46 467,208 +20.65(+4.22%)
Mar 22, 2023 498.70 509.67 487.72 488.81 648,461 -8.61(-1.73%)
Mar 21, 2023 500.21 504.60 491.44 497.43 496,939 +4.09(+0.83%)
Mar 20, 2023 488.85 497.06 481.29 493.33 380,067 +6.02(+1.23%)
Mar 17, 2023 499.72 502.79 483.13 487.31 690,293 -9.64(-1.94%)
Mar 16, 2023 476.98 499.97 470.35 496.96 707,921 +21.32(+4.48%)
Mar 15, 2023 484.99 489.17 464.97 475.64 621,532 -17.07(-3.47%)
Mar 14, 2023 496.93 502.47 483.09 492.71 626,160 +7.40(+1.53%)
Mar 13, 2023 468.56 493.33 462.94 485.31 589,545 +7.34(+1.53%)
Mar 10, 2023 496.51 496.51 474.75 477.97 361,323 -13.69(-2.78%)
Mar 09, 2023 504.17 515.64 490.93 491.67 473,248 -12.08(-2.40%)
Mar 08, 2023 494.38 506.20 492.80 503.74 304,368 +11.95(+2.43%)
Mar 07, 2023 494.97 502.27 489.39 491.80 205,648 -4.40(-0.89%)
Mar 06, 2023 506.88 514.84 494.58 496.20 348,167 -8.80(-1.74%)
Mar 03, 2023 493.58 507.31 491.80 505.00 327,449 +12.27(+2.49%)
Mar 02, 2023 478.05 494.58 471.53 492.73 262,947 +7.19(+1.48%)
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.