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

Monolithic Power Systems, Inc. - Common Stock (NQ:MPWR)

579.98 +0.09 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 2025 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 (%)
Mar 31, 2025 567.83 581.50 554.02 579.98 1,141,401 +0.09(+0.02%)
Mar 28, 2025 599.48 612.88 573.03 579.89 811,168 -21.55(-3.58%)
Mar 27, 2025 593.25 611.11 583.14 601.44 707,209 +0.97(+0.16%)
Mar 26, 2025 628.90 630.00 593.33 600.47 907,155 -32.50(-5.13%)
Mar 25, 2025 628.36 638.71 623.92 632.97 702,450 +5.04(+0.80%)
Mar 24, 2025 609.08 636.35 600.85 627.93 1,170,834 +36.95(+6.25%)
Mar 21, 2025 590.77 598.01 575.00 590.98 1,713,893 -18.04(-2.96%)
Mar 20, 2025 620.89 652.89 603.75 609.02 998,145 -20.82(-3.31%)
Mar 19, 2025 621.82 644.22 616.85 629.84 706,276 +7.55(+1.21%)
Mar 18, 2025 631.80 638.04 614.68 622.29 690,499 -18.35(-2.86%)
Mar 17, 2025 610.01 644.77 609.66 640.64 1,109,722 +34.58(+5.71%)
Mar 14, 2025 585.38 607.35 582.63 606.06 916,461 +34.82(+6.10%)
Mar 13, 2025 576.11 586.73 562.70 571.24 485,683 -11.75(-2.02%)
Mar 12, 2025 580.90 593.07 575.24 582.99 695,957 +12.64(+2.22%)
Mar 11, 2025 586.79 586.79 558.60 570.35 674,096 -11.24(-1.93%)
Mar 10, 2025 582.28 597.35 571.91 581.59 1,150,137 -15.20(-2.55%)
Mar 07, 2025 570.00 600.32 564.84 596.79 782,351 +31.09(+5.50%)
Mar 06, 2025 591.70 608.83 559.51 565.70 1,283,114 -46.49(-7.59%)
Mar 05, 2025 591.99 613.12 583.41 612.19 636,650 +24.04(+4.09%)
Mar 04, 2025 578.13 605.76 557.79 588.15 936,082 +9.23(+1.59%)
Mar 03, 2025 619.34 621.72 576.08 578.92 1,054,617 -32.09(-5.25%)
Feb 28, 2025 607.62 624.33 596.60 611.01 961,706 +1.63(+0.27%)
Feb 27, 2025 671.22 672.04 608.06 609.38 1,202,111 -62.20(-9.26%)
Feb 26, 2025 666.69 681.00 660.48 671.58 692,543 +20.26(+3.11%)
Feb 25, 2025 658.25 659.67 643.85 651.32 897,502 -1.42(-0.22%)
Feb 24, 2025 660.69 665.00 637.01 652.74 1,327,454 -8.34(-1.26%)
Feb 21, 2025 684.86 689.77 659.49 661.08 847,340 -28.73(-4.16%)
Feb 20, 2025 697.84 707.42 682.13 689.81 679,261 -2.70(-0.39%)
Feb 19, 2025 688.78 708.36 682.65 692.51 710,820 +1.74(+0.25%)
Feb 18, 2025 692.34 704.77 685.10 690.77 611,795 +5.84(+0.85%)
Feb 14, 2025 692.95 698.37 681.14 684.93 625,298 -15.06(-2.15%)
Feb 13, 2025 699.46 707.49 694.08 699.99 478,192 +0.53(+0.08%)
Feb 12, 2025 689.51 700.78 682.76 699.46 487,330 +0.43(+0.06%)
Feb 11, 2025 692.15 712.98 686.12 699.03 708,277 -6.33(-0.90%)
Feb 10, 2025 717.10 720.25 699.27 705.36 1,009,138 -14.89(-2.07%)
Feb 07, 2025 686.70 723.99 677.00 720.25 2,551,807 +59.35(+8.98%)
Feb 06, 2025 650.53 666.38 639.06 660.90 1,605,631 +7.03(+1.08%)
Feb 05, 2025 652.01 664.99 647.87 653.87 883,000 -2.42(-0.37%)
Feb 04, 2025 628.34 657.88 627.80 656.29 981,889 +27.51(+4.38%)
Feb 03, 2025 615.27 644.28 615.26 628.78 774,535 -8.59(-1.35%)
Jan 31, 2025 640.00 657.18 632.11 637.37 753,525 +0.59(+0.09%)
Jan 30, 2025 624.00 641.75 622.43 636.78 593,689 +18.02(+2.91%)
Jan 29, 2025 615.64 619.99 607.42 618.76 435,932 +1.19(+0.19%)
Jan 28, 2025 606.36 622.40 590.54 617.57 1,015,876 +16.78(+2.79%)
Jan 27, 2025 652.45 656.58 597.72 600.79 2,095,820 -77.64(-11.44%)
Jan 24, 2025 700.00 700.00 670.00 678.43 1,063,256 -20.36(-2.91%)
Jan 23, 2025 673.94 699.38 673.35 698.79 757,554 +9.37(+1.36%)
Jan 22, 2025 655.13 699.33 652.04 689.42 1,557,381 +50.93(+7.98%)
Jan 21, 2025 637.09 655.00 632.81 638.49 1,257,474 +12.67(+2.02%)
Jan 17, 2025 606.53 628.69 605.82 625.82 1,071,444 +29.16(+4.89%)
Jan 16, 2025 614.17 614.50 596.01 596.66 494,942 -5.75(-0.95%)
Jan 15, 2025 607.59 611.38 601.48 602.41 570,276 +12.55(+2.13%)
Jan 14, 2025 591.27 598.08 579.17 589.86 472,849 +2.51(+0.43%)
Jan 13, 2025 578.47 591.39 576.42 587.35 854,146 -3.88(-0.66%)
Jan 10, 2025 611.46 614.52 582.06 591.23 1,076,983 -29.73(-4.79%)
Jan 08, 2025 617.45 633.14 610.30 620.96 346,154 -3.91(-0.63%)
Jan 07, 2025 643.07 644.81 622.12 624.87 599,166 -6.23(-0.99%)
Jan 06, 2025 632.37 645.25 628.03 631.10 785,893 +11.23(+1.81%)
Jan 03, 2025 600.32 625.50 599.09 619.87 654,553 +25.65(+4.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.