Skip to main content

Monolithic Power Sys (NQ: MPWR )

911.12 +50.46 (+5.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 8.229 8.229 7.666 7.692 127,453 -0.52(-6.33%)
Jun 29, 2005 8.281 8.333 7.995 8.212 88,387 -0.02(-0.21%)
Jun 28, 2005 7.943 8.272 7.796 8.229 201,725 +0.36(+4.51%)
Jun 27, 2005 8.186 8.333 7.588 7.874 157,501 -0.12(-1.52%)
Jun 24, 2005 7.389 7.995 7.389 7.995 1,125,838 +0.55(+7.33%)
Jun 23, 2005 7.700 7.700 7.363 7.449 59,164 -0.13(-1.71%)
Jun 22, 2005 7.293 7.692 7.207 7.579 88,144 +0.37(+5.17%)
Jun 21, 2005 7.536 7.709 7.189 7.207 129,362 -0.43(-5.68%)
Jun 20, 2005 8.229 8.229 7.536 7.641 134,620 -0.47(-5.76%)
Jun 17, 2005 8.194 8.255 8.108 8.108 100,351 -0.17(-2.09%)
Jun 16, 2005 8.108 8.515 8.064 8.281 76,502 +0.21(+2.58%)
Jun 15, 2005 8.160 8.194 7.934 8.073 75,436 -0.09(-1.06%)
Jun 14, 2005 8.194 8.283 8.056 8.160 83,163 +0.04(+0.53%)
Jun 13, 2005 7.605 8.229 7.605 8.116 145,027 +0.51(+6.72%)
Jun 10, 2005 7.655 7.796 7.467 7.605 51,414 -0.15(-1.90%)
Jun 09, 2005 7.467 7.830 7.449 7.752 82,344 +0.21(+2.76%)
Jun 08, 2005 7.259 7.787 7.042 7.545 135,875 +0.37(+5.19%)
Jun 07, 2005 6.800 7.311 6.713 7.172 306,779 +0.87(+13.74%)
Jun 06, 2005 6.453 6.496 6.271 6.306 32,653 -0.18(-2.80%)
Jun 03, 2005 6.488 6.496 6.453 6.488 26,513 -0.02(-0.27%)
Jun 02, 2005 6.453 6.522 6.418 6.505 41,501 +0.07(+1.08%)
Jun 01, 2005 6.427 6.488 6.332 6.436 17,932 +0.01(+0.13%)
May 31, 2005 6.453 6.488 6.418 6.427 27,708 +0.01(+0.13%)
May 27, 2005 6.496 6.496 6.237 6.418 105,826 -0.03(-0.40%)
May 26, 2005 6.237 6.488 6.219 6.444 87,116 +0.35(+5.68%)
May 25, 2005 5.700 6.436 5.564 6.098 70,390 +0.31(+5.39%)
May 24, 2005 5.630 5.864 5.535 5.786 226,739 +0.18(+3.25%)
May 23, 2005 5.552 5.717 5.552 5.604 72,357 +0.01(+0.15%)
May 20, 2005 5.630 5.717 5.492 5.596 148,465 -0.10(-1.82%)
May 19, 2005 5.405 5.708 5.362 5.700 146,845 +0.33(+6.13%)
May 18, 2005 5.613 5.613 5.327 5.370 174,095 -0.16(-2.97%)
May 17, 2005 5.778 5.803 5.500 5.535 34,458 -0.17(-3.03%)
May 16, 2005 5.561 5.734 5.353 5.708 75,221 +0.23(+4.27%)
May 13, 2005 5.111 5.630 5.111 5.474 512,805 +0.40(+7.85%)
May 12, 2005 5.630 5.630 5.067 5.076 635,754 -0.53(-9.43%)
May 11, 2005 5.968 5.994 5.604 5.604 148,285 -0.29(-4.99%)
May 10, 2005 5.881 5.985 5.838 5.899 5,461 -0.08(-1.30%)
May 09, 2005 5.916 5.993 5.916 5.977 9,270 -0.10(-1.71%)
May 06, 2005 5.890 6.081 5.734 6.081 20,511 +0.28(+4.76%)
May 05, 2005 5.916 5.951 5.717 5.804 27,990 -0.11(-1.89%)
May 04, 2005 5.864 5.916 5.717 5.916 29,091 +0.18(+3.17%)
May 03, 2005 6.081 6.263 5.500 5.734 112,518 -0.50(-8.06%)
May 02, 2005 6.904 6.911 5.847 6.237 85,237 -0.74(-10.56%)
Apr 29, 2005 6.912 7.059 6.375 6.973 146,585 +0.01(+0.12%)
Apr 28, 2005 6.687 7.137 6.687 6.964 18,684 +0.05(+0.78%)
Apr 27, 2005 6.947 6.956 6.886 6.910 14,524 -0.06(-0.89%)
Apr 26, 2005 6.921 6.973 6.696 6.973 33,265 +0.21(+3.07%)
Apr 25, 2005 6.367 6.791 6.367 6.765 26,716 +0.48(+7.58%)
Apr 22, 2005 7.207 7.207 6.159 6.289 57,607 -0.83(-11.68%)
Apr 21, 2005 6.817 7.293 6.817 7.120 45,965 +0.27(+3.92%)
Apr 20, 2005 7.103 7.111 6.852 6.852 110,320 -0.33(-4.58%)
Apr 19, 2005 6.886 7.181 6.886 7.181 53,830 +0.38(+5.61%)
Apr 18, 2005 6.661 6.878 6.514 6.800 49,725 +0.02(+0.26%)
Apr 15, 2005 6.843 7.033 6.600 6.782 210,144 -0.07(-1.01%)
Apr 14, 2005 7.267 7.484 6.826 6.852 106,648 -0.55(-7.38%)
Apr 13, 2005 7.406 7.501 7.345 7.397 5,115 -0.09(-1.16%)
Apr 12, 2005 7.079 7.571 7.051 7.484 12,949 +0.28(+3.85%)
Apr 11, 2005 7.397 7.458 7.155 7.207 241,278 -0.14(-1.89%)
Apr 08, 2005 7.865 7.882 7.345 7.345 15,800 -0.54(-6.81%)
Apr 07, 2005 7.709 7.882 7.709 7.882 10,122 +0.20(+2.59%)
Apr 06, 2005 7.804 7.882 7.683 7.683 25,427 -0.20(-2.53%)
Apr 05, 2005 7.865 7.882 7.744 7.882 36,892 +0.02(+0.22%)
Apr 04, 2005 7.674 7.865 7.354 7.865 24,561 +0.19(+2.48%)
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.