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 (%)
May 31, 2005 6.463 6.498 6.428 6.437 27,665 +0.01(+0.14%)
May 27, 2005 6.506 6.506 6.246 6.428 105,663 -0.03(-0.40%)
May 26, 2005 6.246 6.498 6.229 6.454 86,982 +0.35(+5.68%)
May 25, 2005 5.708 6.446 5.573 6.107 70,282 +0.31(+5.39%)
May 24, 2005 5.639 5.873 5.544 5.795 226,389 +0.18(+3.25%)
May 23, 2005 5.561 5.726 5.561 5.613 72,246 +0.01(+0.15%)
May 20, 2005 5.639 5.726 5.500 5.604 148,236 -0.10(-1.82%)
May 19, 2005 5.413 5.717 5.370 5.708 146,619 +0.33(+6.13%)
May 18, 2005 5.622 5.622 5.335 5.379 173,826 -0.16(-2.97%)
May 17, 2005 5.786 5.812 5.509 5.544 34,405 -0.17(-3.03%)
May 16, 2005 5.570 5.743 5.361 5.717 75,105 +0.23(+4.27%)
May 13, 2005 5.118 5.639 5.118 5.483 512,015 +0.40(+7.85%)
May 12, 2005 5.639 5.639 5.075 5.084 634,773 -0.53(-9.43%)
May 11, 2005 5.977 6.003 5.613 5.613 148,056 -0.29(-4.99%)
May 10, 2005 5.891 5.995 5.847 5.908 5,453 -0.08(-1.30%)
May 09, 2005 5.925 6.002 5.925 5.986 9,256 -0.10(-1.71%)
May 06, 2005 5.899 6.090 5.743 6.090 20,479 +0.28(+4.76%)
May 05, 2005 5.925 5.960 5.726 5.813 27,947 -0.11(-1.89%)
May 04, 2005 5.873 5.925 5.726 5.925 29,046 +0.18(+3.17%)
May 03, 2005 6.090 6.272 5.509 5.743 112,345 -0.50(-8.06%)
May 02, 2005 6.914 6.922 5.856 6.246 85,105 -0.74(-10.56%)
Apr 29, 2005 6.923 7.070 6.385 6.984 146,359 +0.01(+0.12%)
Apr 28, 2005 6.697 7.148 6.697 6.975 18,655 +0.05(+0.78%)
Apr 27, 2005 6.958 6.966 6.897 6.921 14,502 -0.06(-0.89%)
Apr 26, 2005 6.932 6.984 6.706 6.984 33,213 +0.21(+3.07%)
Apr 25, 2005 6.376 6.801 6.376 6.775 26,675 +0.48(+7.58%)
Apr 22, 2005 7.218 7.218 6.168 6.298 57,518 -0.83(-11.68%)
Apr 21, 2005 6.827 7.305 6.827 7.131 45,894 +0.27(+3.92%)
Apr 20, 2005 7.114 7.122 6.862 6.862 110,150 -0.33(-4.58%)
Apr 19, 2005 6.897 7.192 6.897 7.192 53,747 +0.38(+5.61%)
Apr 18, 2005 6.671 6.888 6.524 6.810 49,648 +0.02(+0.26%)
Apr 15, 2005 6.853 7.044 6.611 6.793 209,820 -0.07(-1.01%)
Apr 14, 2005 7.279 7.495 6.836 6.862 106,483 -0.55(-7.38%)
Apr 13, 2005 7.417 7.513 7.357 7.409 5,107 -0.09(-1.16%)
Apr 12, 2005 7.089 7.582 7.062 7.495 12,929 +0.28(+3.85%)
Apr 11, 2005 7.409 7.469 7.166 7.218 240,906 -0.14(-1.89%)
Apr 08, 2005 7.877 7.895 7.357 7.357 15,775 -0.54(-6.81%)
Apr 07, 2005 7.721 7.895 7.721 7.895 10,106 +0.20(+2.59%)
Apr 06, 2005 7.816 7.895 7.695 7.695 25,388 -0.20(-2.53%)
Apr 05, 2005 7.877 7.895 7.756 7.895 36,835 +0.02(+0.22%)
Apr 04, 2005 7.686 7.877 7.365 7.877 24,523 +0.19(+2.48%)
Apr 01, 2005 7.799 7.834 7.157 7.686 120,819 +0.03(+0.34%)
Mar 31, 2005 7.461 7.660 7.001 7.660 128,903 +0.29(+3.88%)
Mar 30, 2005 7.738 7.738 7.374 7.374 35,052 -0.25(-3.30%)
Mar 29, 2005 7.886 8.051 7.591 7.626 22,712 -0.38(-4.77%)
Mar 28, 2005 7.947 8.059 7.339 8.007 120,600 +0.03(+0.33%)
Mar 24, 2005 7.929 8.016 7.782 7.981 19,463 +0.07(+0.88%)
Mar 23, 2005 7.495 7.938 7.331 7.912 122,631 +0.42(+5.56%)
Mar 22, 2005 7.374 7.504 6.958 7.495 67,889 +0.06(+0.82%)
Mar 21, 2005 7.548 7.591 7.218 7.435 32,824 -0.10(-1.27%)
Mar 18, 2005 7.495 7.548 7.122 7.530 52,371 +0.15(+2.00%)
Mar 17, 2005 7.305 7.461 7.018 7.383 59,511 +0.19(+2.65%)
Mar 16, 2005 7.582 7.591 6.992 7.192 31,857 -0.33(-4.38%)
Mar 15, 2005 7.331 7.591 6.949 7.521 77,683 +0.23(+3.21%)
Mar 14, 2005 7.235 7.305 6.619 7.287 161,363 +0.10(+1.45%)
Mar 11, 2005 6.506 7.253 6.506 7.183 190,068 +0.31(+4.55%)
Mar 10, 2005 7.114 7.183 6.454 6.871 66,217 -0.07(-1.00%)
Mar 09, 2005 6.567 7.157 6.272 6.940 158,981 +0.49(+7.53%)
Mar 08, 2005 6.116 6.593 6.116 6.454 687,784 +0.56(+9.41%)
Mar 07, 2005 5.882 5.986 5.882 5.899 80,875 +0.16(+2.72%)
Mar 04, 2005 5.656 5.743 5.379 5.743 283,023 +0.21(+3.76%)
Mar 03, 2005 5.786 5.786 5.396 5.535 33,734 +0.03(+0.63%)
Mar 02, 2005 5.448 5.639 5.448 5.500 78,465 -0.09(-1.55%)
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.