Skip to main content

Monolithic Power Sys (NQ: MPWR )

681.65 +8.51 (+1.26%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.