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

Monolithic Power Sys (NQ: MPWR )

677.23 +16.89 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2023 552.94 552.94 541.16 546.83 490,955 -3.73(-0.68%)
Nov 29, 2023 551.47 558.71 548.47 550.56 393,804 +8.99(+1.66%)
Nov 28, 2023 541.69 550.07 536.15 541.57 248,663 -3.07(-0.56%)
Nov 27, 2023 544.19 552.09 537.84 544.64 196,054 -2.91(-0.53%)
Nov 24, 2023 542.50 548.14 542.50 547.55 135,299 +3.36(+0.62%)
Nov 22, 2023 541.70 552.26 541.39 544.19 289,686 +7.95(+1.48%)
Nov 21, 2023 543.14 544.11 533.55 536.24 396,120 -13.07(-2.38%)
Nov 20, 2023 538.14 551.26 537.93 549.30 355,728 +11.14(+2.07%)
Nov 17, 2023 536.33 541.63 533.53 538.16 305,379 +3.03(+0.57%)
Nov 16, 2023 539.61 543.24 531.02 535.13 587,113 -10.58(-1.94%)
Nov 15, 2023 539.74 554.51 536.74 545.71 744,588 +12.09(+2.27%)
Nov 14, 2023 521.84 537.14 521.84 533.63 704,840 +28.25(+5.59%)
Nov 13, 2023 502.12 510.22 498.82 505.37 470,843 +2.53(+0.50%)
Nov 10, 2023 489.93 505.44 483.71 502.84 479,952 +22.44(+4.67%)
Nov 09, 2023 498.40 505.25 478.78 480.40 555,388 -10.84(-2.21%)
Nov 08, 2023 488.70 496.71 483.44 491.24 373,091 +0.38(+0.08%)
Nov 07, 2023 491.32 497.53 487.90 490.86 360,837 -0.98(-0.20%)
Nov 06, 2023 491.22 494.24 484.97 491.84 523,906 +0.61(+0.12%)
Nov 03, 2023 479.56 500.71 478.62 491.23 845,479 +21.14(+4.50%)
Nov 02, 2023 466.18 476.35 458.11 470.10 973,921 +15.11(+3.32%)
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.