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 (%)
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 464.09 485.37 462.77 485.05 407,487 +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%)
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.