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

Monolithic Power Sys (NQ: MPWR )

821.68 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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 (%)
Oct 29, 2021 502.24 516.74 490.19 515.08 639,380 -23.77(-4.41%)
Oct 28, 2021 518.49 540.61 510.81 538.86 440,774 +24.22(+4.71%)
Oct 27, 2021 511.20 521.90 510.21 514.63 307,096 +1.65(+0.32%)
Oct 26, 2021 513.36 512.99 185,805 +0.50(+0.10%)
Oct 25, 2021 502.51 515.54 499.17 512.49 232,254 +11.63(+2.32%)
Oct 22, 2021 509.21 500.72 500.86 323,240 -6.42(-1.27%)
Oct 21, 2021 491.22 507.56 490.58 507.28 270,876 +16.20(+3.30%)
Oct 20, 2021 485.21 491.74 484.75 491.08 216,828 +4.80(+0.99%)
Oct 19, 2021 482.38 487.39 481.09 486.27 175,760 +5.64(+1.17%)
Oct 18, 2021 469.69 483.70 468.66 480.64 280,253 +9.10(+1.93%)
Oct 15, 2021 473.51 478.10 470.87 471.54 236,158 +0.96(+0.20%)
Oct 14, 2021 463.52 470.65 463.52 470.58 227,274 +13.80(+3.02%)
Oct 13, 2021 458.09 460.20 452.59 456.78 253,690 +4.21(+0.93%)
Oct 12, 2021 455.68 457.03 450.04 452.57 248,507 +0.84(+0.19%)
Oct 11, 2021 456.08 463.62 451.09 451.73 190,606 -7.73(-1.68%)
Oct 08, 2021 463.84 466.65 458.07 459.46 265,420 -3.41(-0.74%)
Oct 07, 2021 463.53 469.56 462.53 462.88 226,380 +5.27(+1.15%)
Oct 06, 2021 454.69 460.43 451.15 457.60 254,559 -2.64(-0.57%)
Oct 05, 2021 459.29 461.69 452.43 460.24 598,513 +5.39(+1.19%)
Oct 04, 2021 470.52 473.25 452.11 454.85 405,756 -18.69(-3.95%)
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.