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 (%)
Jun 30, 2023 537.69 543.74 529.32 536.32 437,482 +4.40(+0.83%)
Jun 29, 2023 528.40 532.89 520.43 531.92 401,972 +9.46(+1.81%)
Jun 28, 2023 517.39 533.66 515.37 522.46 546,107 -5.49(-1.04%)
Jun 27, 2023 505.01 528.25 504.74 527.95 470,303 +21.70(+4.29%)
Jun 26, 2023 504.51 515.37 504.51 506.25 367,970 +4.86(+0.97%)
Jun 23, 2023 496.23 503.37 495.94 501.39 573,807 -6.18(-1.22%)
Jun 22, 2023 495.99 511.68 495.36 507.57 291,965 +7.09(+1.42%)
Jun 21, 2023 501.56 509.88 498.96 500.48 385,302 -5.10(-1.01%)
Jun 20, 2023 506.11 514.15 501.99 505.58 499,461 -7.31(-1.43%)
Jun 16, 2023 525.07 525.07 511.48 512.89 1,120,699 -1.65(-0.32%)
Jun 15, 2023 524.18 528.64 513.84 514.54 735,776 +99.74(+24.05%)
May 08, 2023 402.38 419.66 402.38 414.80 751,764 +7.28(+1.79%)
May 05, 2023 401.36 415.14 379.69 407.52 2,207,652 -47.23(-10.38%)
May 04, 2023 455.40 460.62 450.60 454.75 747,759 -7.12(-1.54%)
May 03, 2023 463.13 472.20 453.66 461.86 493,723 -2.00(-0.43%)
May 02, 2023 468.14 477.77 458.35 463.86 506,504 -3.58(-0.77%)
May 01, 2023 457.41 469.50 457.41 467.44 436,844 +9.68(+2.11%)
Apr 28, 2023 445.84 459.70 444.08 457.76 428,912 +13.24(+2.98%)
Apr 27, 2023 448.27 448.27 429.47 444.52 573,162 -5.38(-1.20%)
Apr 26, 2023 452.33 458.14 444.88 449.90 520,987 +3.19(+0.71%)
Apr 25, 2023 461.88 466.16 446.40 446.71 434,714 -21.91(-4.68%)
Apr 24, 2023 461.51 470.66 460.05 468.62 392,963 +9.84(+2.14%)
Apr 21, 2023 459.08 460.84 453.15 458.78 223,848 -3.39(-0.73%)
Apr 20, 2023 450.88 469.35 450.25 462.17 297,450 +2.89(+0.63%)
Apr 19, 2023 466.62 466.62 457.61 459.27 293,534 -12.02(-2.55%)
Apr 18, 2023 483.82 485.53 467.61 471.29 353,008 -6.67(-1.40%)
Apr 17, 2023 466.55 478.24 466.55 477.96 305,368 +5.04(+1.07%)
Apr 14, 2023 471.99 481.55 466.75 472.92 192,328 +0.43(+0.09%)
Apr 13, 2023 461.91 473.52 458.91 472.49 341,295 +11.27(+2.44%)
Apr 12, 2023 488.21 488.85 461.12 461.23 376,710 -19.00(-3.96%)
Apr 11, 2023 487.51 490.12 478.01 480.22 318,693 -4.08(-0.84%)
Apr 10, 2023 463.38 484.62 462.47 484.30 408,116 +15.01(+3.20%)
Apr 06, 2023 462.28 473.39 456.34 469.29 301,780 +0.29(+0.06%)
Apr 05, 2023 474.38 474.87 462.35 469.00 552,575 -9.60(-2.01%)
Apr 04, 2023 489.08 492.20 474.34 478.61 298,926 -9.87(-2.02%)
Apr 03, 2023 491.94 496.24 478.11 488.48 345,988 -7.50(-1.51%)
Mar 31, 2023 489.98 498.24 487.71 495.98 468,402 +2.73(+0.55%)
Mar 30, 2023 494.50 499.97 486.46 493.25 397,430 +7.81(+1.61%)
Mar 29, 2023 480.18 490.11 474.17 485.44 390,838 +15.69(+3.34%)
Mar 28, 2023 476.73 479.86 457.47 469.75 569,171 -7.70(-1.61%)
Mar 27, 2023 485.13 486.32 470.03 477.45 373,849 -2.54(-0.53%)
Mar 24, 2023 499.90 500.61 473.76 479.99 668,956 -24.82(-4.92%)
Mar 23, 2023 494.94 512.06 491.44 504.81 471,508 +20.46(+4.22%)
Mar 22, 2023 494.15 505.02 483.28 484.36 654,429 -8.53(-1.73%)
Mar 21, 2023 495.65 500.00 486.96 492.89 501,512 +4.05(+0.83%)
Mar 20, 2023 484.39 492.52 476.90 488.83 383,564 +5.96(+1.23%)
Mar 17, 2023 495.16 498.21 478.73 482.87 696,645 -9.55(-1.94%)
Mar 16, 2023 472.63 495.41 466.06 492.42 714,435 +21.12(+4.48%)
Mar 15, 2023 480.57 484.71 460.73 471.30 627,251 -16.92(-3.47%)
Mar 14, 2023 492.39 497.89 478.69 488.22 631,922 +7.34(+1.53%)
Mar 13, 2023 464.29 488.83 458.72 480.88 594,971 +7.27(+1.53%)
Mar 10, 2023 491.98 491.98 470.42 473.62 364,648 -13.57(-2.78%)
Mar 09, 2023 499.57 510.94 486.45 487.18 477,602 -11.97(-2.40%)
Mar 08, 2023 489.87 501.58 488.31 499.15 307,168 +11.84(+2.43%)
Mar 07, 2023 490.46 497.69 484.92 487.31 207,541 -4.36(-0.89%)
Mar 06, 2023 502.25 510.14 490.07 491.67 351,371 -8.72(-1.74%)
Mar 03, 2023 489.08 502.69 487.31 500.39 330,462 +12.15(+2.49%)
Mar 02, 2023 473.69 490.07 467.23 488.24 265,367 +7.13(+1.48%)
Mar 01, 2023 481.01 488.39 477.30 481.11 284,701 +2.22(+0.46%)
Feb 28, 2023 477.87 488.42 475.97 478.90 383,583 -1.95(-0.41%)
Feb 27, 2023 484.12 486.56 479.59 480.85 346,681 +3.17(+0.66%)
Feb 24, 2023 480.56 483.50 474.54 477.68 376,686 -11.71(-2.39%)
Feb 23, 2023 497.29 500.52 472.48 489.39 668,564 +12.05(+2.53%)
Feb 22, 2023 479.60 483.92 469.45 477.33 388,124 +0.78(+0.16%)
Feb 21, 2023 486.96 495.45 474.71 476.55 652,930 -19.94(-4.02%)
Feb 17, 2023 506.43 508.32 492.96 496.50 494,434 -11.16(-2.20%)
Feb 16, 2023 512.54 519.02 504.81 507.65 489,578 -16.53(-3.15%)
Feb 15, 2023 510.37 524.74 508.35 524.19 458,921 +9.42(+1.83%)
Feb 14, 2023 487.99 517.04 485.68 514.76 668,361 +18.93(+3.82%)
Feb 13, 2023 487.27 497.77 480.64 495.84 628,022 +9.30(+1.91%)
Feb 10, 2023 502.94 503.11 483.49 486.54 586,852 -18.20(-3.61%)
Feb 09, 2023 484.23 524.05 484.23 504.75 1,804,825 +46.90(+10.24%)
Feb 08, 2023 454.88 466.19 452.31 457.84 735,104 -4.57(-0.99%)
Feb 07, 2023 446.62 465.79 444.46 462.41 605,298 +17.74(+3.99%)
Feb 06, 2023 441.86 458.04 440.05 444.67 478,496 -6.55(-1.45%)
Feb 03, 2023 455.26 468.04 448.56 451.22 712,133 -17.46(-3.73%)
Feb 02, 2023 456.25 474.24 456.25 468.68 615,288 +16.01(+3.54%)
Feb 01, 2023 421.80 459.55 421.69 452.67 3,179,491 +30.86(+7.32%)
Jan 31, 2023 403.25 422.04 401.18 421.81 471,754 +18.73(+4.65%)
Jan 30, 2023 411.81 413.63 401.63 403.08 642,170 -17.26(-4.11%)
Jan 27, 2023 423.87 427.96 417.43 420.34 489,674 -7.35(-1.72%)
Jan 26, 2023 426.65 431.56 416.08 427.68 299,043 +7.72(+1.84%)
Jan 25, 2023 403.25 421.45 397.66 419.96 354,643 +5.50(+1.33%)
Jan 24, 2023 421.18 429.96 410.89 414.46 450,826 -9.28(-2.19%)
Jan 23, 2023 399.49 424.82 394.62 423.74 801,398 +30.39(+7.73%)
Jan 20, 2023 386.03 393.51 379.01 393.35 362,919 +14.33(+3.78%)
Jan 19, 2023 387.23 388.86 374.87 379.02 657,837 -14.40(-3.66%)
Jan 18, 2023 401.27 405.01 392.80 393.42 310,857 -3.79(-0.95%)
Jan 17, 2023 391.51 399.28 391.51 397.21 483,859 +3.19(+0.81%)
Jan 13, 2023 388.38 394.30 386.98 394.02 211,309 -1.17(-0.30%)
Jan 12, 2023 393.57 400.02 382.80 395.19 462,740 +2.24(+0.57%)
Jan 11, 2023 386.02 393.47 384.19 392.94 491,683 +9.10(+2.37%)
Jan 10, 2023 379.15 387.06 377.09 383.85 396,133 +4.66(+1.23%)
Jan 09, 2023 372.80 387.14 368.33 379.19 621,974 +15.83(+4.36%)
Jan 06, 2023 347.05 366.49 341.85 363.36 556,107 +20.16(+5.88%)
Jan 05, 2023 348.26 353.45 342.47 343.19 634,131 -10.65(-3.01%)
Jan 04, 2023 344.80 357.08 344.64 353.85 598,503 +14.71(+4.34%)
Jan 03, 2023 355.64 357.01 335.50 339.13 595,280 -10.54(-3.01%)
Dec 30, 2022 342.16 350.14 340.02 349.67 350,119 +0.19(+0.05%)
Dec 29, 2022 343.75 351.90 342.10 349.48 512,310 +13.73(+4.09%)
Dec 28, 2022 335.15 343.83 332.15 335.75 348,244 -1.97(-0.58%)
Dec 27, 2022 343.57 348.27 333.59 337.72 447,397 -8.22(-2.38%)
Dec 23, 2022 339.14 346.22 332.72 345.94 427,001 +2.97(+0.87%)
Dec 22, 2022 352.58 355.44 334.93 342.97 996,062 -19.14(-5.29%)
Dec 21, 2022 356.68 364.61 354.82 362.11 461,030 +9.01(+2.55%)
Dec 20, 2022 347.63 358.63 347.63 353.11 375,223 -1.12(-0.32%)
Dec 19, 2022 362.60 362.60 343.83 354.23 740,052 -7.91(-2.19%)
Dec 16, 2022 367.01 370.72 355.91 362.14 1,653,288 -6.19(-1.68%)
Dec 15, 2022 378.65 379.37 368.04 368.33 671,757 -21.80(-5.59%)
Dec 14, 2022 396.16 401.08 385.23 390.12 603,984 -6.05(-1.53%)
Dec 13, 2022 407.38 410.60 384.78 396.17 746,346 +8.38(+2.16%)
Dec 12, 2022 380.71 387.99 377.68 387.80 541,974 +6.84(+1.79%)
Dec 09, 2022 374.94 386.30 373.06 380.96 682,719 +0.74(+0.19%)
Dec 08, 2022 365.36 383.73 360.29 380.22 630,816 +17.35(+4.78%)
Dec 07, 2022 355.25 364.10 353.86 362.87 374,580 +3.86(+1.07%)
Dec 06, 2022 369.22 369.92 355.21 359.01 553,892 -11.05(-2.99%)
Dec 05, 2022 373.52 378.49 366.69 370.07 477,745 -8.04(-2.13%)
Dec 02, 2022 366.49 381.03 364.01 378.11 593,690 +1.12(+0.30%)
Dec 01, 2022 375.94 379.84 365.02 376.98 678,088 +0.11(+0.03%)
Nov 30, 2022 351.99 377.87 346.21 376.87 791,543 +26.65(+7.61%)
Nov 29, 2022 353.52 355.00 347.14 350.22 401,557 -0.53(-0.15%)
Nov 28, 2022 357.54 362.74 348.41 350.76 582,180 -13.61(-3.73%)
Nov 25, 2022 365.50 367.58 364.23 364.36 216,298 -6.32(-1.71%)
Nov 23, 2022 366.18 377.36 365.87 370.69 364,354 +1.65(+0.45%)
Nov 22, 2022 367.12 369.30 361.24 369.04 466,901 +5.66(+1.56%)
Nov 21, 2022 365.13 371.31 363.24 363.38 418,890 -8.91(-2.39%)
Nov 18, 2022 379.04 379.19 367.18 372.29 369,857 +1.25(+0.34%)
Nov 17, 2022 358.96 374.54 356.39 371.03 507,623 +0.65(+0.18%)
Nov 16, 2022 391.35 394.02 368.75 370.38 743,999 -29.26(-7.32%)
Nov 15, 2022 400.04 404.27 395.13 399.64 619,445 +16.83(+4.40%)
Nov 14, 2022 383.80 390.93 381.04 382.80 627,535 -5.33(-1.37%)
Nov 11, 2022 381.73 397.18 376.92 388.13 761,874 +6.41(+1.68%)
Nov 10, 2022 359.16 383.67 358.98 381.72 912,732 +42.46(+12.51%)
Nov 09, 2022 344.18 348.08 337.79 339.26 684,653 -12.15(-3.46%)
Nov 08, 2022 355.12 358.93 345.01 351.41 595,499 +3.15(+0.90%)
Nov 07, 2022 350.63 351.54 340.85 348.26 699,641 +1.20(+0.35%)
Nov 04, 2022 339.40 348.47 334.74 347.06 908,586 +17.31(+5.25%)
Nov 03, 2022 324.56 337.12 323.83 329.75 790,937 -0.33(-0.10%)
Nov 02, 2022 342.81 329.90 330.08 1,009,482 -14.15(-4.11%)
Nov 01, 2022 345.00 349.10 338.90 344.23 1,193,356 +9.30(+2.78%)
Oct 31, 2022 336.59 340.04 328.68 334.93 1,062,782 -7.25(-2.12%)
Oct 28, 2022 320.94 344.07 315.75 342.18 2,172,790 +17.09(+5.26%)
Oct 27, 2022 335.26 339.56 319.42 325.09 1,175,773 -3.80(-1.15%)
Oct 26, 2022 329.03 342.56 324.63 328.89 862,932 -8.71(-2.58%)
Oct 25, 2022 328.94 340.13 328.59 337.60 808,996 +11.02(+3.37%)
Oct 24, 2022 327.78 331.02 316.87 326.58 658,359 -1.82(-0.55%)
Oct 21, 2022 310.98 329.63 309.60 328.40 808,843 +15.19(+4.85%)
Oct 20, 2022 310.72 321.41 309.26 313.21 543,425 +2.58(+0.83%)
Oct 19, 2022 306.89 318.44 303.77 310.64 583,938 -0.76(-0.24%)
Oct 18, 2022 324.95 329.88 306.78 311.40 646,895 -0.56(-0.18%)
Oct 17, 2022 313.73 317.71 309.74 311.96 774,072 +6.88(+2.25%)
Oct 14, 2022 333.74 333.74 304.49 305.08 914,051 -22.46(-6.86%)
Oct 13, 2022 304.63 338.72 297.67 327.54 1,425,518 +8.86(+2.78%)
Oct 12, 2022 323.45 325.26 316.29 318.68 766,481 -4.96(-1.53%)
Oct 11, 2022 333.06 335.42 319.06 323.64 1,609,985 -16.11(-4.74%)
Oct 10, 2022 355.33 357.15 334.69 339.75 1,206,190 -18.02(-5.04%)
Oct 07, 2022 378.78 378.78 352.95 357.77 1,403,370 -32.31(-8.28%)
Oct 06, 2022 392.19 405.32 387.87 390.08 538,084 -4.43(-1.12%)
Oct 05, 2022 380.57 398.83 375.89 394.52 689,495 +5.75(+1.48%)
Oct 04, 2022 383.81 392.29 383.64 388.76 649,081 +16.78(+4.51%)
Oct 03, 2022 361.67 375.56 357.85 371.98 1,040,146 +13.42(+3.74%)
Sep 30, 2022 357.36 371.76 355.31 358.56 1,305,340 -1.97(-0.55%)
Sep 29, 2022 368.00 368.00 355.47 360.53 894,412 -13.00(-3.48%)
Sep 28, 2022 362.99 376.05 360.97 373.54 536,062 +6.57(+1.79%)
Sep 27, 2022 375.40 375.40 358.73 366.97 844,430 +5.23(+1.45%)
Sep 26, 2022 365.11 373.02 358.67 361.74 901,484 -3.83(-1.05%)
Sep 23, 2022 370.81 372.84 355.05 365.57 1,488,273 -10.31(-2.74%)
Sep 22, 2022 395.11 397.00 374.59 375.88 886,298 -21.81(-5.48%)
Sep 21, 2022 406.35 415.70 397.48 397.69 549,779 -6.87(-1.70%)
Sep 20, 2022 406.96 409.95 402.78 404.57 366,455 -6.72(-1.63%)
Sep 19, 2022 404.12 415.86 403.74 411.28 522,908 -0.30(-0.07%)
Sep 16, 2022 410.45 412.99 400.88 411.58 816,825 -0.91(-0.22%)
Sep 15, 2022 420.15 424.81 410.09 412.49 512,184 -10.66(-2.52%)
Sep 14, 2022 424.25 425.22 412.50 423.15 509,925 +7.27(+1.75%)
Sep 13, 2022 420.38 427.20 414.48 415.88 625,839 -24.21(-5.50%)
Sep 12, 2022 442.14 444.94 432.65 440.10 327,673 -0.28(-0.06%)
Sep 09, 2022 437.69 447.36 437.69 440.37 481,007 +8.29(+1.92%)
Sep 08, 2022 414.53 432.08 411.26 432.08 440,389 +11.41(+2.71%)
Sep 07, 2022 416.30 424.90 409.20 420.67 392,882 +8.17(+1.98%)
Sep 06, 2022 418.24 420.39 409.55 412.50 415,251 -5.44(-1.30%)
Sep 02, 2022 425.59 429.43 412.85 417.94 716,534 -1.03(-0.25%)
Sep 01, 2022 433.28 435.02 397.25 418.97 1,424,848 -27.29(-6.11%)
Aug 31, 2022 456.53 461.04 439.98 446.26 553,537 -9.84(-2.16%)
Aug 30, 2022 460.83 462.89 446.69 456.10 556,106 +1.39(+0.31%)
Aug 29, 2022 464.69 469.56 453.30 454.71 531,455 -14.63(-3.12%)
Aug 26, 2022 501.65 505.17 468.44 469.34 720,180 -37.23(-7.35%)
Aug 25, 2022 490.40 506.78 490.40 506.58 561,153 +17.06(+3.48%)
Aug 24, 2022 492.90 492.90 484.86 489.52 266,206 -0.39(-0.08%)
Aug 23, 2022 487.94 494.68 484.36 489.91 249,919 +5.78(+1.19%)
Aug 22, 2022 492.37 497.15 482.87 484.13 446,628 -19.70(-3.91%)
Aug 19, 2022 510.92 512.83 502.31 503.84 314,516 -15.35(-2.96%)
Aug 18, 2022 516.98 526.61 513.11 519.19 366,908 +6.64(+1.30%)
Aug 17, 2022 516.15 519.45 503.12 512.55 430,858 -10.74(-2.05%)
Aug 16, 2022 526.00 529.78 514.34 523.30 355,907 -5.39(-1.02%)
Aug 15, 2022 519.44 530.49 515.33 528.68 336,992 +8.99(+1.73%)
Aug 12, 2022 513.47 522.87 510.65 519.69 450,937 +9.63(+1.89%)
Aug 11, 2022 527.01 533.12 509.36 510.06 425,907 -13.83(-2.64%)
Aug 10, 2022 519.24 525.98 504.69 523.89 568,417 +20.63(+4.10%)
Aug 09, 2022 514.44 515.72 495.01 503.26 873,586 -24.09(-4.57%)
Aug 08, 2022 522.53 528.36 513.96 527.34 596,663 +3.14(+0.60%)
Aug 05, 2022 516.78 527.76 514.10 524.20 436,086 +1.35(+0.26%)
Aug 04, 2022 514.40 529.78 513.43 522.85 600,976 +4.77(+0.92%)
Aug 03, 2022 503.26 521.01 491.61 518.09 731,825 +20.09(+4.03%)
Aug 02, 2022 486.80 504.18 474.23 498.00 1,308,530 +42.76(+9.39%)
Aug 01, 2022 454.35 458.39 440.55 455.24 814,030 -2.38(-0.52%)
Jul 29, 2022 448.68 462.49 448.68 457.62 473,095 +4.54(+1.00%)
Jul 28, 2022 445.69 454.74 433.72 453.08 369,266 +8.96(+2.02%)
Jul 27, 2022 426.50 449.43 425.19 444.12 523,060 +28.46(+6.85%)
Jul 26, 2022 420.88 422.39 413.20 415.67 362,796 -8.05(-1.90%)
Jul 25, 2022 425.31 425.31 407.94 423.71 467,866 -6.07(-1.41%)
Jul 22, 2022 440.87 447.31 425.19 429.78 457,579 -19.29(-4.30%)
Jul 21, 2022 438.64 450.99 431.74 449.07 470,215 +13.73(+3.15%)
Jul 20, 2022 419.10 438.45 417.70 435.34 451,627 +15.61(+3.72%)
Jul 19, 2022 408.15 421.66 408.09 419.73 442,271 +16.94(+4.21%)
Jul 18, 2022 411.41 418.20 400.11 402.80 383,854 -1.19(-0.30%)
Jul 15, 2022 397.64 406.22 392.14 403.99 410,037 +14.05(+3.60%)
Jul 14, 2022 381.13 391.89 373.73 389.94 304,863 +8.40(+2.20%)
Jul 13, 2022 369.11 384.79 366.32 381.54 394,701 +2.05(+0.54%)
Jul 12, 2022 387.18 388.92 374.43 379.49 294,466 -4.21(-1.10%)
Jul 11, 2022 384.68 389.21 380.75 383.70 355,482 -5.74(-1.47%)
Jul 08, 2022 374.43 389.54 372.43 389.44 357,858 +8.66(+2.27%)
Jul 07, 2022 372.63 384.35 372.63 380.79 338,776 +17.32(+4.77%)
Jul 06, 2022 366.51 368.88 359.22 363.46 388,249 +0.33(+0.09%)
Jul 05, 2022 350.26 363.71 342.71 363.13 689,703 +3.75(+1.04%)
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.