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

Monolithic Power Sys (NQ: MPWR )

761.30 -13.91 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 30, 2024 678.36 688.05 667.15 667.39 504,441 -10.34(-1.53%)
Apr 29, 2024 673.05 687.10 670.53 677.74 429,095 +2.46(+0.36%)
Apr 26, 2024 660.49 678.98 659.41 675.27 404,014 +16.84(+2.56%)
Apr 25, 2024 636.48 665.13 634.56 658.43 436,761 +18.08(+2.82%)
Apr 24, 2024 634.67 653.34 626.44 640.35 771,158 +30.75(+5.04%)
Apr 23, 2024 601.89 616.02 599.60 609.60 510,085 +10.71(+1.79%)
Apr 22, 2024 595.04 601.52 583.26 598.89 469,233 +9.08(+1.54%)
Apr 19, 2024 617.37 617.37 585.83 589.81 736,110 -28.71(-4.64%)
Apr 18, 2024 630.26 632.34 616.05 618.52 654,805 -17.36(-2.73%)
Apr 17, 2024 654.02 661.51 631.77 635.88 531,690 -17.76(-2.72%)
Apr 16, 2024 643.13 657.39 642.14 653.63 381,718 +8.88(+1.38%)
Apr 15, 2024 669.32 671.07 638.59 644.76 487,313 -11.57(-1.76%)
Apr 12, 2024 663.96 670.75 656.29 656.33 423,738 -26.03(-3.82%)
Apr 11, 2024 669.95 683.16 663.69 682.36 302,379 +17.80(+2.68%)
Apr 10, 2024 660.98 677.31 655.43 664.56 418,723 -15.62(-2.30%)
Apr 09, 2024 689.22 698.82 670.56 680.18 371,460 +0.83(+0.12%)
Apr 08, 2024 666.83 688.88 666.83 679.35 576,262 +26.93(+4.13%)
Apr 05, 2024 641.80 657.15 641.80 652.42 407,949 +11.14(+1.74%)
Apr 04, 2024 658.07 665.05 638.55 641.28 657,612 -6.68(-1.03%)
Apr 03, 2024 642.04 659.18 641.89 647.96 445,345 +0.87(+0.13%)
Apr 02, 2024 656.22 656.49 642.88 647.09 565,662 -19.45(-2.92%)
Apr 01, 2024 675.46 686.17 663.05 666.55 436,754 -8.91(-1.32%)
Mar 28, 2024 673.02 681.78 669.79 675.46 371,924 +4.27(+0.64%)
Mar 27, 2024 668.27 674.66 655.51 671.19 504,667 +7.88(+1.19%)
Mar 26, 2024 674.27 674.97 662.43 663.32 377,297 -2.87(-0.43%)
Mar 25, 2024 659.79 668.94 656.07 666.18 300,900 -2.93(-0.44%)
Mar 22, 2024 664.79 676.15 659.90 669.11 492,658 -2.92(-0.43%)
Mar 21, 2024 680.25 685.75 665.95 672.02 638,419 +8.19(+1.23%)
Mar 20, 2024 650.81 665.60 643.40 663.83 584,330 +16.65(+2.57%)
Mar 19, 2024 659.84 665.98 637.56 647.18 997,518 -23.91(-3.56%)
Mar 18, 2024 696.66 701.64 668.66 671.09 627,000 -12.63(-1.85%)
Mar 15, 2024 682.80 695.94 678.80 683.72 965,539 -5.98(-0.87%)
Mar 14, 2024 705.13 714.78 682.64 689.70 519,818 -15.11(-2.14%)
Mar 13, 2024 719.99 734.41 702.22 704.81 539,899 -28.24(-3.85%)
Mar 12, 2024 723.72 735.62 712.75 733.04 419,442 +17.30(+2.42%)
Mar 11, 2024 717.48 724.50 708.61 715.75 497,312 -12.98(-1.78%)
Mar 08, 2024 766.75 774.45 728.19 728.72 540,475 -35.22(-4.61%)
Mar 07, 2024 739.74 773.30 739.74 763.95 773,971 +36.06(+4.95%)
Mar 06, 2024 720.37 740.04 720.37 727.89 475,837 +13.67(+1.91%)
Mar 05, 2024 718.92 730.86 703.80 714.22 482,866 -17.95(-2.45%)
Mar 04, 2024 740.21 745.94 722.63 732.18 805,808 -8.03(-1.09%)
Mar 01, 2024 723.49 748.41 713.18 740.21 637,215 +23.60(+3.29%)
Feb 29, 2024 702.98 719.15 692.82 716.61 863,532 +9.42(+1.33%)
Feb 28, 2024 698.66 711.04 696.85 707.19 267,904 +1.27(+0.18%)
Feb 27, 2024 722.11 725.05 703.79 705.91 303,339 -15.53(-2.15%)
Feb 26, 2024 725.98 728.60 720.17 721.44 303,650 +3.74(+0.52%)
Feb 23, 2024 733.05 738.18 709.58 717.70 566,951 -20.07(-2.72%)
Feb 22, 2024 742.68 746.43 734.31 737.77 662,977 +27.25(+3.84%)
Feb 21, 2024 693.28 710.65 692.46 710.52 479,405 +1.59(+0.22%)
Feb 20, 2024 716.57 716.57 695.12 708.93 468,929 -18.09(-2.49%)
Feb 16, 2024 732.16 744.62 717.44 727.02 374,755 -3.80(-0.52%)
Feb 15, 2024 745.05 746.42 720.55 730.82 602,939 -10.81(-1.46%)
Feb 14, 2024 720.75 742.70 715.21 741.63 605,554 +32.90(+4.64%)
Feb 13, 2024 699.65 720.91 686.81 708.73 763,150 -17.67(-2.43%)
Feb 12, 2024 748.81 754.66 724.57 726.39 648,457 -22.33(-2.98%)
Feb 09, 2024 743.44 757.87 733.71 748.73 665,091 +15.17(+2.07%)
Feb 08, 2024 676.76 756.38 676.24 733.56 1,666,441 +91.22(+14.20%)
Feb 07, 2024 638.42 652.76 627.19 642.34 863,361 +12.37(+1.96%)
Feb 06, 2024 647.53 647.53 619.99 629.97 558,861 -13.17(-2.05%)
Feb 05, 2024 637.95 649.75 629.30 643.13 519,382 +10.30(+1.63%)
Feb 02, 2024 611.79 634.56 608.97 632.83 483,389 +21.63(+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.