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

Monolithic Power Sys (NQ: MPWR )

677.23 +16.89 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2023 552.94 552.94 541.16 546.83 490,955 -3.73(-0.68%)
Nov 29, 2023 551.47 558.71 548.47 550.56 393,804 +8.99(+1.66%)
Nov 28, 2023 541.69 550.07 536.15 541.57 248,663 -3.07(-0.56%)
Nov 27, 2023 544.19 552.09 537.84 544.64 196,054 -2.91(-0.53%)
Nov 24, 2023 542.50 548.14 542.50 547.55 135,299 +3.36(+0.62%)
Nov 22, 2023 541.70 552.26 541.39 544.19 289,686 +7.95(+1.48%)
Nov 21, 2023 543.14 544.11 533.55 536.24 396,120 -13.07(-2.38%)
Nov 20, 2023 538.14 551.26 537.93 549.30 355,728 +11.14(+2.07%)
Nov 17, 2023 536.33 541.63 533.53 538.16 305,379 +3.03(+0.57%)
Nov 16, 2023 539.61 543.24 531.02 535.13 587,113 -10.58(-1.94%)
Nov 15, 2023 539.74 554.51 536.74 545.71 744,588 +12.09(+2.27%)
Nov 14, 2023 521.84 537.14 521.84 533.63 704,842 +28.25(+5.59%)
Nov 13, 2023 502.12 510.22 498.82 505.37 470,843 +2.53(+0.50%)
Nov 10, 2023 489.93 505.44 483.71 502.84 479,952 +22.44(+4.67%)
Nov 09, 2023 498.40 505.25 478.78 480.40 555,388 -10.84(-2.21%)
Nov 08, 2023 488.70 496.71 483.44 491.24 373,091 +0.38(+0.08%)
Nov 07, 2023 491.32 497.53 487.90 490.86 360,837 -0.98(-0.20%)
Nov 06, 2023 491.22 494.24 484.97 491.84 523,906 +0.61(+0.12%)
Nov 03, 2023 479.56 500.71 478.62 491.23 845,479 +21.14(+4.50%)
Nov 02, 2023 466.18 476.35 458.11 470.10 973,921 +15.11(+3.32%)
Nov 01, 2023 438.51 456.77 431.15 454.99 1,028,296 +14.77(+3.35%)
Oct 31, 2023 424.13 443.49 407.64 440.22 1,740,375 +37.61(+9.34%)
Oct 30, 2023 398.62 408.86 390.75 402.61 1,177,109 -1.92(-0.48%)
Oct 27, 2023 404.92 408.71 398.15 404.53 523,581 +1.86(+0.46%)
Oct 26, 2023 399.83 412.71 397.50 402.67 592,640 +4.31(+1.08%)
Oct 25, 2023 409.86 409.86 393.87 398.35 630,821 -18.21(-4.37%)
Oct 24, 2023 415.95 422.98 410.34 416.56 587,016 +4.50(+1.09%)
Oct 23, 2023 414.65 421.00 406.77 412.07 626,328 -6.53(-1.56%)
Oct 20, 2023 430.87 439.01 417.25 418.59 648,217 -13.66(-3.16%)
Oct 19, 2023 459.28 461.12 430.04 432.26 964,591 -27.22(-5.92%)
Oct 18, 2023 464.97 472.27 458.56 459.47 549,356 -15.45(-3.25%)
Oct 17, 2023 469.29 481.85 465.65 474.92 313,070 -6.54(-1.36%)
Oct 16, 2023 474.24 484.75 476.34 481.46 409,143 +7.34(+1.55%)
Oct 13, 2023 494.17 494.49 472.02 474.11 357,990 -17.23(-3.51%)
Oct 12, 2023 502.83 511.33 488.81 491.34 470,855 -8.97(-1.79%)
Oct 11, 2023 488.70 501.38 488.70 500.31 465,441 +12.00(+2.46%)
Oct 10, 2023 477.81 494.34 476.92 488.31 442,247 +13.93(+2.94%)
Oct 09, 2023 466.54 476.35 461.41 474.38 365,793 +2.33(+0.49%)
Oct 06, 2023 445.24 475.33 445.24 472.05 600,236 +21.84(+4.85%)
Oct 05, 2023 453.23 455.94 440.71 450.20 455,971 -5.39(-1.18%)
Oct 04, 2023 450.97 457.58 446.57 455.60 552,095 +8.21(+1.84%)
Oct 03, 2023 453.45 463.37 444.44 447.38 368,331 -10.37(-2.27%)
Oct 02, 2023 459.78 463.26 450.89 457.76 284,656 -2.65(-0.58%)
Sep 29, 2023 458.47 464.80 458.01 460.41 521,563 +10.05(+2.23%)
Sep 28, 2023 439.22 457.35 435.95 450.36 555,426 +11.70(+2.67%)
Sep 27, 2023 448.66 450.98 436.24 438.66 715,903 -3.34(-0.76%)
Sep 26, 2023 446.04 451.35 439.52 442.00 407,617 -8.56(-1.90%)
Sep 25, 2023 445.55 451.21 446.97 450.57 330,452 +3.84(+0.86%)
Sep 22, 2023 443.26 449.73 439.36 446.73 430,838 +8.86(+2.02%)
Sep 21, 2023 445.84 450.67 437.08 437.87 601,255 -12.41(-2.76%)
Sep 20, 2023 459.35 464.67 450.07 450.28 397,139 -4.89(-1.07%)
Sep 19, 2023 460.29 460.53 451.57 455.17 450,876 -5.38(-1.17%)
Sep 18, 2023 457.38 469.80 456.84 460.55 536,041 -1.03(-0.22%)
Sep 15, 2023 473.77 473.77 459.81 461.58 998,470 -14.85(-3.12%)
Sep 14, 2023 473.66 479.02 465.33 476.44 503,058 +8.76(+1.87%)
Sep 13, 2023 469.01 478.21 465.90 467.68 597,880 -3.56(-0.76%)
Sep 12, 2023 478.15 487.21 470.55 471.24 519,155 -12.15(-2.51%)
Sep 11, 2023 506.56 506.56 475.58 483.39 557,835 -14.63(-2.94%)
Sep 08, 2023 503.36 506.09 495.79 498.01 371,411 -5.24(-1.04%)
Sep 07, 2023 504.94 506.17 491.29 503.25 489,962 -16.94(-3.26%)
Sep 06, 2023 523.00 533.33 513.58 520.20 346,098 -5.51(-1.05%)
Sep 05, 2023 521.09 532.18 517.38 525.71 333,433 +3.78(+0.72%)
Sep 01, 2023 522.53 525.54 515.65 521.93 253,672 +3.69(+0.71%)
Aug 31, 2023 510.39 523.21 510.39 518.24 425,404 +6.04(+1.18%)
Aug 30, 2023 506.35 516.28 504.23 512.20 257,736 +2.31(+0.45%)
Aug 29, 2023 486.02 512.01 485.64 509.90 499,034 +18.84(+3.84%)
Aug 28, 2023 493.72 496.24 483.77 491.05 424,147 +4.76(+0.98%)
Aug 25, 2023 485.23 489.14 471.76 486.29 696,192 +1.06(+0.22%)
Aug 24, 2023 523.98 527.01 483.94 485.23 914,142 -31.26(-6.05%)
Aug 23, 2023 493.33 522.97 489.35 516.49 741,444 +18.71(+3.76%)
Aug 22, 2023 506.41 510.47 490.45 497.77 457,716 +1.73(+0.35%)
Aug 21, 2023 481.02 498.70 480.11 496.05 508,232 +16.50(+3.44%)
Aug 18, 2023 474.78 482.98 472.36 479.54 504,063 -3.04(-0.63%)
Aug 17, 2023 492.52 492.52 481.11 482.58 525,944 -8.51(-1.73%)
Aug 16, 2023 513.75 513.75 489.67 491.09 546,201 -24.84(-4.81%)
Aug 15, 2023 514.91 519.68 508.75 515.93 508,604 -5.74(-1.10%)
Aug 14, 2023 495.01 522.00 494.10 521.67 454,573 +22.36(+4.48%)
Aug 11, 2023 505.61 513.48 499.13 499.31 471,432 -16.22(-3.15%)
Aug 10, 2023 524.93 530.59 510.61 515.52 416,019 -2.55(-0.49%)
Aug 09, 2023 524.88 525.95 512.62 518.07 454,326 -8.61(-1.63%)
Aug 08, 2023 527.28 528.46 517.52 526.68 344,931 -11.95(-2.22%)
Aug 07, 2023 539.63 539.63 526.10 538.63 340,117 +4.65(+0.87%)
Aug 04, 2023 523.51 540.41 515.75 533.98 520,807 +4.34(+0.82%)
Aug 03, 2023 522.21 533.26 516.07 529.64 458,209 +2.24(+0.42%)
Aug 02, 2023 535.75 543.41 519.76 527.40 721,222 -19.75(-3.61%)
Aug 01, 2023 509.09 552.00 497.15 547.15 1,566,089 -9.15(-1.64%)
Jul 31, 2023 543.61 560.59 543.07 556.30 802,108 +13.86(+2.56%)
Jul 28, 2023 551.23 551.87 538.33 542.44 553,555 +8.31(+1.56%)
Jul 27, 2023 546.14 551.96 526.98 534.13 792,412 +8.34(+1.59%)
Jul 26, 2023 539.50 539.50 512.17 525.78 1,077,139 -22.60(-4.12%)
Jul 25, 2023 535.88 555.35 535.81 548.38 539,710 +18.21(+3.43%)
Jul 24, 2023 527.34 532.90 518.16 530.18 387,455 -0.45(-0.08%)
Jul 21, 2023 532.13 535.93 525.11 530.63 596,198 +4.59(+0.87%)
Jul 20, 2023 541.89 546.84 521.94 526.03 1,150,576 -45.20(-7.91%)
Jul 19, 2023 581.05 586.09 567.88 571.23 511,021 -13.52(-2.31%)
Jul 18, 2023 580.70 587.96 574.21 584.76 408,053 -0.61(-0.10%)
Jul 17, 2023 564.76 592.58 563.34 585.36 404,774 +23.58(+4.20%)
Jul 14, 2023 570.14 577.77 558.39 561.79 337,428 -11.54(-2.01%)
Jul 13, 2023 564.15 578.24 561.81 573.33 623,294 +15.49(+2.78%)
Jul 12, 2023 547.61 559.73 545.55 557.84 662,773 +18.40(+3.41%)
Jul 11, 2023 538.67 540.41 528.33 539.44 423,377 +8.15(+1.53%)
Jul 10, 2023 516.46 536.42 516.46 531.28 555,239 +20.31(+3.98%)
Jul 07, 2023 511.92 521.91 509.08 510.97 352,279 -0.59(-0.11%)
Jul 06, 2023 506.45 512.50 499.88 511.56 509,090 -8.72(-1.68%)
Jul 05, 2023 532.21 534.97 519.56 520.28 542,460 -19.20(-3.56%)
Jul 03, 2023 542.12 544.54 529.04 539.48 258,179 +2.33(+0.43%)
Jun 30, 2023 538.52 544.58 530.14 537.15 436,807 +4.40(+0.83%)
Jun 29, 2023 529.22 533.71 521.23 532.75 401,352 +9.48(+1.81%)
Jun 28, 2023 518.19 534.48 516.16 523.27 545,265 -5.50(-1.04%)
Jun 27, 2023 505.79 529.07 505.51 528.77 469,578 +21.73(+4.29%)
Jun 26, 2023 505.29 516.16 505.29 507.03 367,402 +4.87(+0.97%)
Jun 23, 2023 497.00 504.14 496.70 502.16 572,922 -6.19(-1.22%)
Jun 22, 2023 496.75 512.47 496.12 508.35 291,515 +7.11(+1.42%)
Jun 21, 2023 502.34 510.67 499.73 501.25 384,708 -5.11(-1.01%)
Jun 20, 2023 506.89 514.95 502.77 506.36 498,691 -7.32(-1.43%)
Jun 16, 2023 525.88 525.88 512.27 513.68 1,118,971 -1.66(-0.32%)
Jun 15, 2023 524.99 529.46 514.63 515.34 734,641 +99.90(+24.05%)
May 08, 2023 403.00 420.31 403.00 415.44 750,605 +7.29(+1.79%)
May 05, 2023 401.98 415.78 380.28 408.15 2,204,248 -47.30(-10.39%)
May 04, 2023 456.10 461.33 451.30 455.45 746,606 -7.12(-1.54%)
May 03, 2023 463.84 472.93 454.36 462.57 492,962 -2.00(-0.43%)
May 02, 2023 468.87 478.51 459.06 464.58 505,723 -3.58(-0.77%)
May 01, 2023 458.12 470.22 458.12 468.16 436,170 +9.70(+2.11%)
Apr 28, 2023 446.53 460.42 444.77 458.46 428,251 +13.26(+2.98%)
Apr 27, 2023 448.97 448.97 430.13 445.21 572,278 -5.39(-1.20%)
Apr 26, 2023 453.03 458.85 445.56 450.60 520,184 +3.20(+0.71%)
Apr 25, 2023 462.59 466.88 447.09 447.40 434,044 -21.94(-4.68%)
Apr 24, 2023 462.23 471.39 460.76 469.34 392,357 +9.85(+2.14%)
Apr 21, 2023 459.78 461.55 453.85 459.49 223,502 -3.39(-0.73%)
Apr 20, 2023 451.58 470.08 450.94 462.88 296,991 +2.90(+0.63%)
Apr 19, 2023 467.34 467.34 458.32 459.98 293,081 -12.04(-2.55%)
Apr 18, 2023 484.56 486.28 468.33 472.02 352,464 -6.68(-1.40%)
Apr 17, 2023 467.27 478.98 467.27 478.70 304,897 +5.05(+1.07%)
Apr 14, 2023 472.72 482.29 467.47 473.65 192,032 +0.43(+0.09%)
Apr 13, 2023 462.62 474.25 459.62 473.22 340,768 +11.28(+2.44%)
Apr 12, 2023 488.96 489.61 461.83 461.94 376,130 -19.03(-3.96%)
Apr 11, 2023 488.27 490.88 478.75 480.96 318,202 -4.09(-0.84%)
Apr 10, 2023 464.09 485.37 463.19 485.05 407,487 +15.03(+3.20%)
Apr 06, 2023 462.99 474.12 457.05 470.02 301,315 +0.29(+0.06%)
Apr 05, 2023 475.11 475.60 463.06 469.73 551,723 -9.62(-2.01%)
Apr 04, 2023 489.83 492.96 475.07 479.35 298,465 -9.88(-2.02%)
Apr 03, 2023 492.70 497.00 478.85 489.23 345,455 -7.51(-1.51%)
Mar 31, 2023 490.74 499.00 488.46 496.74 467,679 +2.73(+0.55%)
Mar 30, 2023 495.26 500.75 487.21 494.01 396,818 +7.82(+1.61%)
Mar 29, 2023 480.92 490.87 474.90 486.19 390,236 +15.72(+3.34%)
Mar 28, 2023 477.47 480.60 458.17 470.48 568,294 -7.71(-1.61%)
Mar 27, 2023 485.88 487.07 470.75 478.19 373,273 -2.55(-0.53%)
Mar 24, 2023 500.67 501.38 474.50 480.74 667,924 -24.86(-4.92%)
Mar 23, 2023 495.70 512.85 492.20 505.59 470,781 +20.49(+4.22%)
Mar 22, 2023 494.92 505.80 484.02 485.10 653,420 -8.55(-1.73%)
Mar 21, 2023 496.41 500.77 487.71 493.65 500,738 +4.06(+0.83%)
Mar 20, 2023 485.14 493.28 477.64 489.59 382,973 +5.97(+1.24%)
Mar 17, 2023 495.93 498.98 479.47 483.62 695,571 -9.57(-1.94%)
Mar 16, 2023 473.36 496.18 466.78 493.19 713,333 +21.16(+4.48%)
Mar 15, 2023 481.31 485.46 461.44 472.03 626,284 -16.95(-3.47%)
Mar 14, 2023 493.15 498.66 479.43 488.98 630,948 +7.35(+1.53%)
Mar 13, 2023 465.01 489.58 459.43 481.63 594,053 +7.28(+1.53%)
Mar 10, 2023 492.74 492.74 471.15 474.35 364,085 -13.59(-2.78%)
Mar 09, 2023 500.35 511.73 487.20 487.94 476,866 -11.98(-2.40%)
Mar 08, 2023 490.63 502.36 489.06 499.92 306,695 +11.85(+2.43%)
Mar 07, 2023 491.21 498.46 485.67 488.06 207,221 -4.37(-0.89%)
Mar 06, 2023 503.03 510.93 490.83 492.43 350,829 -8.73(-1.74%)
Mar 03, 2023 489.84 503.46 488.06 501.17 329,952 +12.17(+2.49%)
Mar 02, 2023 474.43 490.83 467.95 489.00 264,958 +7.14(+1.48%)
Mar 01, 2023 481.76 489.14 478.04 481.86 284,262 +2.22(+0.46%)
Feb 28, 2023 478.61 489.17 476.70 479.64 382,992 -1.95(-0.41%)
Feb 27, 2023 484.87 487.31 480.33 481.59 346,147 +3.17(+0.66%)
Feb 24, 2023 481.30 484.24 475.27 478.42 376,105 -11.73(-2.39%)
Feb 23, 2023 498.06 501.30 473.21 490.14 667,533 +12.07(+2.53%)
Feb 22, 2023 480.34 484.67 470.18 478.07 387,526 +0.78(+0.16%)
Feb 21, 2023 487.71 496.21 475.45 477.29 651,923 -19.98(-4.02%)
Feb 17, 2023 507.21 509.11 493.72 497.26 493,672 -11.17(-2.20%)
Feb 16, 2023 513.33 519.83 505.59 508.44 488,823 -16.56(-3.15%)
Feb 15, 2023 511.16 525.55 509.13 525.00 458,214 +9.44(+1.83%)
Feb 14, 2023 488.75 517.84 486.43 515.56 667,330 +18.96(+3.82%)
Feb 13, 2023 488.02 498.54 481.38 496.60 627,053 +9.31(+1.91%)
Feb 10, 2023 503.71 503.89 484.23 487.29 585,947 -18.23(-3.61%)
Feb 09, 2023 484.97 524.86 484.97 505.52 1,802,043 +46.97(+10.24%)
Feb 08, 2023 455.58 466.91 453.00 458.55 733,971 -4.57(-0.99%)
Feb 07, 2023 447.31 466.51 445.15 463.13 604,364 +17.77(+3.99%)
Feb 06, 2023 442.55 458.74 440.73 445.36 477,759 -6.56(-1.45%)
Feb 03, 2023 455.97 468.76 449.25 451.92 711,035 -17.49(-3.73%)
Feb 02, 2023 456.96 474.98 456.96 469.40 614,339 +16.03(+3.54%)
Feb 01, 2023 422.45 460.25 422.34 453.37 3,174,588 +30.91(+7.32%)
Jan 31, 2023 403.87 422.69 401.80 422.46 471,027 +18.76(+4.65%)
Jan 30, 2023 412.45 414.27 402.25 403.70 641,180 -17.28(-4.11%)
Jan 27, 2023 424.52 428.62 418.07 420.99 488,919 -7.36(-1.72%)
Jan 26, 2023 427.31 432.23 416.73 428.34 298,582 +7.74(+1.84%)
Jan 25, 2023 403.87 422.10 398.28 420.61 354,096 +5.51(+1.33%)
Jan 24, 2023 421.83 430.62 411.53 415.10 450,131 -9.29(-2.19%)
Jan 23, 2023 400.11 425.47 395.23 424.39 800,162 +30.44(+7.73%)
Jan 20, 2023 386.63 394.12 379.60 393.96 362,360 +14.35(+3.78%)
Jan 19, 2023 387.83 389.46 375.45 379.61 656,822 -14.42(-3.66%)
Jan 18, 2023 401.89 405.64 393.40 394.03 310,378 -3.79(-0.95%)
Jan 17, 2023 392.12 399.89 392.12 397.82 483,113 +3.19(+0.81%)
Jan 13, 2023 388.98 394.91 387.58 394.63 210,983 -1.17(-0.30%)
Jan 12, 2023 394.18 400.64 383.39 395.80 462,026 +2.25(+0.57%)
Jan 11, 2023 386.62 394.08 384.79 393.55 490,925 +9.11(+2.37%)
Jan 10, 2023 379.74 387.66 377.68 384.44 395,522 +4.67(+1.23%)
Jan 09, 2023 373.38 387.74 368.90 379.77 621,015 +15.86(+4.36%)
Jan 06, 2023 347.59 367.06 342.38 363.92 555,249 +20.19(+5.88%)
Jan 05, 2023 348.80 354.00 343.00 343.73 633,153 -10.67(-3.01%)
Jan 04, 2023 345.33 357.63 345.17 354.39 597,580 +14.74(+4.34%)
Jan 03, 2023 356.19 357.56 336.02 339.65 594,362 -10.56(-3.01%)
Dec 30, 2022 342.69 350.68 340.55 350.21 349,579 +0.19(+0.05%)
Dec 29, 2022 344.28 352.44 342.63 350.02 511,520 +13.76(+4.09%)
Dec 28, 2022 335.66 344.36 332.66 336.27 347,707 -1.98(-0.58%)
Dec 27, 2022 344.10 348.81 334.10 338.24 446,707 -8.23(-2.38%)
Dec 23, 2022 339.67 346.75 333.23 346.48 426,342 +2.97(+0.87%)
Dec 22, 2022 353.13 355.99 335.45 343.50 994,526 -19.17(-5.29%)
Dec 21, 2022 357.23 365.18 355.37 362.67 460,319 +9.02(+2.55%)
Dec 20, 2022 348.17 359.19 348.17 353.65 374,645 -1.13(-0.32%)
Dec 19, 2022 363.16 363.16 344.36 354.78 738,911 -7.93(-2.19%)
Dec 16, 2022 367.57 371.29 356.46 362.70 1,650,739 -6.20(-1.68%)
Dec 15, 2022 379.24 379.95 368.61 368.90 670,721 -21.83(-5.59%)
Dec 14, 2022 396.77 401.70 385.83 390.73 603,053 -6.06(-1.53%)
Dec 13, 2022 408.01 411.23 385.37 396.79 745,195 +8.39(+2.16%)
Dec 12, 2022 381.30 388.59 378.27 388.39 541,138 +6.85(+1.79%)
Dec 09, 2022 375.52 386.89 373.63 381.55 681,666 +0.74(+0.19%)
Dec 08, 2022 365.92 384.32 360.84 380.81 629,843 +17.37(+4.78%)
Dec 07, 2022 355.79 364.66 354.41 363.43 374,003 +3.86(+1.07%)
Dec 06, 2022 369.79 370.49 355.75 359.57 553,038 -11.07(-2.99%)
Dec 05, 2022 374.10 379.08 367.26 370.64 477,009 -8.05(-2.13%)
Dec 02, 2022 367.06 381.62 364.57 378.69 592,775 +1.13(+0.30%)
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.