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

Monolithic Power Sys (NQ: MPWR )

891.32 -19.80 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2020 264.18 264.49 253.35 257.75 362,531 -4.61(-1.76%)
Jul 30, 2020 254.23 264.34 254.23 262.36 346,794 +5.71(+2.22%)
Jul 29, 2020 245.85 257.05 243.15 256.65 707,494 +15.95(+6.63%)
Jul 28, 2020 246.59 246.71 240.37 240.70 302,823 -6.23(-2.52%)
Jul 27, 2020 241.73 247.93 241.65 246.93 312,779 +8.52(+3.57%)
Jul 24, 2020 236.56 242.80 232.53 238.41 424,530 -0.07(-0.03%)
Jul 23, 2020 243.08 245.39 236.46 238.48 356,786 -3.95(-1.63%)
Jul 22, 2020 242.69 244.63 239.30 242.43 272,827 +0.54(+0.22%)
Jul 21, 2020 247.05 247.99 240.75 241.90 282,949 -3.75(-1.52%)
Jul 20, 2020 242.51 246.82 241.92 245.64 250,350 +3.05(+1.26%)
Jul 17, 2020 240.63 244.40 238.87 242.59 186,406 +3.77(+1.58%)
Jul 16, 2020 238.36 240.27 235.47 238.81 142,160 -1.15(-0.48%)
Jul 15, 2020 243.41 244.33 235.00 239.96 298,308 -2.72(-1.12%)
Jul 14, 2020 234.96 243.25 230.25 242.68 337,237 +6.91(+2.93%)
Jul 13, 2020 244.35 248.69 235.30 235.78 229,910 -5.34(-2.21%)
Jul 10, 2020 244.57 244.78 238.45 241.12 225,580 -1.53(-0.63%)
Jul 09, 2020 243.24 244.40 237.48 242.65 444,121 -0.50(-0.20%)
Jul 08, 2020 240.10 243.14 237.05 243.14 233,887 +5.83(+2.45%)
Jul 07, 2020 235.79 241.09 234.78 237.31 314,989 +1.81(+0.77%)
Jul 06, 2020 235.36 236.74 233.23 235.51 300,797 +4.87(+2.11%)
Jul 02, 2020 231.06 233.78 228.89 230.63 273,286 +1.54(+0.67%)
Jul 01, 2020 229.74 231.96 226.12 229.10 534,540 -1.41(-0.61%)
Jun 30, 2020 224.30 230.96 223.70 230.51 377,866 +6.86(+3.07%)
Jun 29, 2020 218.44 223.90 217.61 223.65 417,890 +4.09(+1.86%)
Jun 26, 2020 222.63 224.92 215.98 219.56 677,620 -2.26(-1.02%)
Jun 25, 2020 214.78 222.02 209.55 221.83 345,992 +8.39(+3.93%)
Jun 24, 2020 219.19 220.63 211.48 213.43 297,827 -6.32(-2.88%)
Jun 23, 2020 222.22 226.87 218.97 219.75 305,927 -0.21(-0.10%)
Jun 22, 2020 217.83 220.12 214.28 219.96 325,208 +4.68(+2.17%)
Jun 19, 2020 219.27 219.30 212.56 215.29 613,114 -1.12(-0.52%)
Jun 18, 2020 219.02 220.26 216.26 216.41 239,839 -2.24(-1.03%)
Jun 17, 2020 219.41 221.25 215.99 218.65 391,135 +1.85(+0.85%)
Jun 16, 2020 218.76 222.70 214.62 216.80 360,277 +3.48(+1.63%)
Jun 15, 2020 203.63 214.23 202.41 213.32 426,207 +5.65(+2.72%)
Jun 12, 2020 209.87 212.53 202.38 207.68 395,381 +2.91(+1.42%)
Jun 11, 2020 216.43 217.29 204.67 204.77 451,798 -18.29(-8.20%)
Jun 10, 2020 220.99 226.08 220.41 223.06 257,945 +3.23(+1.47%)
Jun 09, 2020 219.91 221.67 217.54 219.83 294,865 -3.03(-1.36%)
Jun 08, 2020 230.03 230.03 221.34 222.85 329,122 -5.35(-2.34%)
Jun 05, 2020 225.66 231.88 225.66 228.20 582,098 +5.89(+2.65%)
Jun 04, 2020 218.24 222.82 218.24 222.31 348,870 +1.62(+0.73%)
Jun 03, 2020 215.10 222.53 215.07 220.69 408,852 +7.71(+3.62%)
Jun 02, 2020 207.32 213.25 204.77 212.99 275,255 +5.90(+2.85%)
Jun 01, 2020 202.28 208.56 201.69 207.09 280,024 +3.53(+1.74%)
May 29, 2020 201.29 204.71 198.32 203.55 294,604 +4.46(+2.24%)
May 28, 2020 204.63 208.41 197.71 199.09 306,134 -4.47(-2.20%)
May 27, 2020 200.66 204.32 196.04 203.56 327,483 +4.73(+2.38%)
May 26, 2020 202.14 203.56 197.97 198.84 347,885 +2.63(+1.34%)
May 22, 2020 197.10 197.73 193.07 196.21 271,213 -0.25(-0.13%)
May 21, 2020 201.02 203.65 195.59 196.46 270,854 -6.86(-3.37%)
May 20, 2020 199.76 203.52 197.95 203.32 322,407 +7.47(+3.82%)
May 19, 2020 198.26 203.15 195.85 195.85 319,373 -2.92(-1.47%)
May 18, 2020 191.86 200.78 191.66 198.77 411,055 +11.46(+6.12%)
May 15, 2020 190.21 191.03 183.84 187.31 501,105 -7.72(-3.96%)
May 14, 2020 192.22 195.05 186.35 195.02 391,081 +1.15(+0.59%)
May 13, 2020 203.35 204.70 191.23 193.88 493,448 -9.43(-4.64%)
May 12, 2020 204.81 213.09 202.90 203.31 442,603 -0.97(-0.48%)
May 11, 2020 203.54 207.19 201.24 204.28 605,848 -0.75(-0.36%)
May 08, 2020 198.67 205.55 198.62 205.03 396,412 +7.96(+4.04%)
May 07, 2020 198.17 201.84 194.92 197.07 369,413 +2.25(+1.16%)
May 06, 2020 194.68 197.30 191.14 194.82 313,031 +3.70(+1.93%)
May 05, 2020 188.98 194.53 188.27 191.12 339,395 +6.96(+3.78%)
May 04, 2020 181.10 184.85 175.61 184.16 333,855 +0.75(+0.41%)
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.