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 (%)
Sep 30, 2022 356.87 371.26 354.83 358.08 1,307,106 -1.97(-0.55%)
Sep 29, 2022 367.51 367.51 354.99 360.05 895,622 -12.99(-3.48%)
Sep 28, 2022 362.50 375.54 360.49 373.03 536,787 +6.56(+1.79%)
Sep 27, 2022 374.89 374.89 358.24 366.48 845,572 +5.22(+1.45%)
Sep 26, 2022 364.62 372.51 358.19 361.25 902,703 -3.82(-1.05%)
Sep 23, 2022 370.31 372.34 354.57 365.08 1,490,287 -10.30(-2.74%)
Sep 22, 2022 394.58 396.47 374.09 375.37 887,497 -21.78(-5.48%)
Sep 21, 2022 405.80 415.14 396.94 397.16 550,523 -6.86(-1.70%)
Sep 20, 2022 406.41 409.40 402.24 404.02 366,951 -6.71(-1.63%)
Sep 19, 2022 403.58 415.30 403.19 410.73 523,615 -0.30(-0.07%)
Sep 16, 2022 409.89 412.43 400.33 411.02 817,930 -0.90(-0.22%)
Sep 15, 2022 419.58 424.24 409.54 411.93 512,877 -10.65(-2.52%)
Sep 14, 2022 423.68 424.64 411.95 422.58 510,615 +7.26(+1.75%)
Sep 13, 2022 419.81 426.62 413.92 415.32 626,686 -24.18(-5.50%)
Sep 12, 2022 441.55 444.34 432.06 439.50 328,117 -0.27(-0.06%)
Sep 09, 2022 437.10 446.76 437.10 439.78 481,658 +8.28(+1.92%)
Sep 08, 2022 413.97 431.50 410.71 431.50 440,985 +11.40(+2.71%)
Sep 07, 2022 415.73 424.33 408.65 420.10 393,413 +8.16(+1.98%)
Sep 06, 2022 417.67 419.82 409.00 411.94 415,813 -5.44(-1.30%)
Sep 02, 2022 425.02 428.85 412.29 417.38 717,504 -1.03(-0.25%)
Sep 01, 2022 432.70 434.43 396.71 418.41 1,426,776 -27.25(-6.11%)
Aug 31, 2022 455.92 460.42 439.38 445.66 554,286 -9.82(-2.16%)
Aug 30, 2022 460.21 462.26 446.09 455.48 556,858 +1.39(+0.31%)
Aug 29, 2022 464.06 468.93 452.69 454.10 532,174 -14.61(-3.12%)
Aug 26, 2022 500.98 504.49 467.80 468.71 721,154 -37.18(-7.35%)
Aug 25, 2022 489.73 506.10 489.73 505.89 561,912 +17.03(+3.48%)
Aug 24, 2022 492.23 492.23 484.20 488.86 266,566 -0.39(-0.08%)
Aug 23, 2022 487.28 494.01 483.71 489.25 250,257 +5.77(+1.19%)
Aug 22, 2022 491.70 496.48 482.22 483.48 447,233 -19.68(-3.91%)
Aug 19, 2022 510.23 512.14 501.63 503.16 314,942 -15.33(-2.96%)
Aug 18, 2022 516.28 525.89 512.41 518.49 367,405 +6.63(+1.29%)
Aug 17, 2022 515.45 518.75 502.44 511.86 431,442 -10.73(-2.05%)
Aug 16, 2022 525.29 529.06 513.65 522.59 356,389 -5.38(-1.02%)
Aug 15, 2022 518.74 529.77 514.63 527.97 337,448 +8.98(+1.73%)
Aug 12, 2022 512.77 522.16 509.96 518.99 451,547 +9.62(+1.89%)
Aug 11, 2022 526.30 532.40 508.67 509.37 426,483 -13.81(-2.64%)
Aug 10, 2022 518.54 525.26 504.00 523.18 569,186 +20.60(+4.10%)
Aug 09, 2022 513.75 515.03 494.35 502.58 874,768 -24.05(-4.57%)
Aug 08, 2022 521.82 527.64 513.26 526.63 597,470 +3.14(+0.60%)
Aug 05, 2022 516.08 527.04 513.40 523.50 436,676 +1.35(+0.26%)
Aug 04, 2022 513.71 529.06 512.74 522.15 601,789 +4.76(+0.92%)
Aug 03, 2022 502.58 520.31 490.94 517.39 732,816 +20.06(+4.03%)
Aug 02, 2022 486.14 503.50 473.59 497.33 1,310,301 +42.70(+9.39%)
Aug 01, 2022 453.73 457.77 439.95 454.63 815,132 -2.38(-0.52%)
Jul 29, 2022 448.08 461.86 448.08 457.01 473,735 +4.53(+1.00%)
Jul 28, 2022 445.09 454.12 433.13 452.47 369,766 +8.95(+2.02%)
Jul 27, 2022 425.92 448.82 424.61 443.52 523,768 +28.42(+6.85%)
Jul 26, 2022 420.31 421.82 412.64 415.10 363,287 -8.03(-1.90%)
Jul 25, 2022 424.73 424.73 407.39 423.14 468,500 -6.06(-1.41%)
Jul 22, 2022 440.27 446.70 424.61 429.20 458,199 -19.26(-4.30%)
Jul 21, 2022 438.05 450.38 431.15 448.46 470,852 +13.71(+3.15%)
Jul 20, 2022 418.54 437.86 417.13 434.75 452,238 +15.59(+3.72%)
Jul 19, 2022 407.60 421.09 407.54 419.17 442,869 +16.91(+4.20%)
Jul 18, 2022 410.86 417.63 399.57 402.25 384,373 -1.19(-0.29%)
Jul 15, 2022 397.11 405.67 391.61 403.44 410,591 +14.03(+3.60%)
Jul 14, 2022 380.62 391.36 373.22 389.41 305,275 +8.39(+2.20%)
Jul 13, 2022 368.61 384.27 365.83 381.02 395,236 +2.05(+0.54%)
Jul 12, 2022 386.65 388.39 373.92 378.97 294,865 -4.21(-1.10%)
Jul 11, 2022 384.16 388.68 380.23 383.18 355,963 -5.73(-1.47%)
Jul 08, 2022 373.92 389.01 371.92 388.92 358,342 +8.64(+2.27%)
Jul 07, 2022 372.13 383.83 372.13 380.27 339,234 +17.30(+4.77%)
Jul 06, 2022 366.01 368.38 358.74 362.97 388,774 +0.33(+0.09%)
Jul 05, 2022 349.79 363.22 342.24 362.64 690,637 +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.