Skip to main content

Monolithic Power Sys (NQ: MPWR )

677.42 +4.28 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 403.87 422.69 401.80 422.46 471,027 +18.76(+4.65%)
Jan 30, 2023 412.45 414.27 402.25 403.70 641,180 -17.28(-4.11%)
Jan 27, 2023 424.52 428.62 418.07 420.99 488,919 -7.36(-1.72%)
Jan 26, 2023 427.31 432.23 416.73 428.34 298,582 +7.74(+1.84%)
Jan 25, 2023 403.87 422.10 398.28 420.61 354,096 +5.51(+1.33%)
Jan 24, 2023 421.83 430.62 411.53 415.10 450,131 -9.29(-2.19%)
Jan 23, 2023 400.11 425.47 395.23 424.39 800,162 +30.44(+7.73%)
Jan 20, 2023 386.63 394.12 379.60 393.96 362,360 +14.35(+3.78%)
Jan 19, 2023 387.83 389.46 375.45 379.61 656,822 -14.42(-3.66%)
Jan 18, 2023 401.89 405.64 393.40 394.03 310,378 -3.79(-0.95%)
Jan 17, 2023 392.12 399.89 392.12 397.82 483,113 +3.19(+0.81%)
Jan 13, 2023 388.98 394.91 387.58 394.63 210,983 -1.17(-0.30%)
Jan 12, 2023 394.18 400.64 383.39 395.80 462,026 +2.25(+0.57%)
Jan 11, 2023 386.62 394.08 384.79 393.55 490,925 +9.11(+2.37%)
Jan 10, 2023 379.74 387.66 377.68 384.44 395,522 +4.67(+1.23%)
Jan 09, 2023 373.38 387.74 368.90 379.77 621,015 +15.86(+4.36%)
Jan 06, 2023 347.59 367.06 342.38 363.92 555,249 +20.19(+5.88%)
Jan 05, 2023 348.80 354.00 343.00 343.73 633,153 -10.67(-3.01%)
Jan 04, 2023 345.33 357.63 345.17 354.39 597,580 +14.74(+4.34%)
Jan 03, 2023 356.19 357.56 336.02 339.65 594,362 -10.56(-3.01%)
Dec 30, 2022 342.69 350.68 340.55 350.21 349,579 +0.19(+0.05%)
Dec 29, 2022 344.28 352.44 342.63 350.02 511,520 +13.76(+4.09%)
Dec 28, 2022 335.66 344.36 332.66 336.27 347,707 -1.98(-0.58%)
Dec 27, 2022 344.10 348.81 334.10 338.24 446,707 -8.23(-2.38%)
Dec 23, 2022 339.67 346.75 333.23 346.48 426,342 +2.97(+0.87%)
Dec 22, 2022 353.13 355.99 335.45 343.50 994,526 -19.17(-5.29%)
Dec 21, 2022 357.23 365.18 355.37 362.67 460,319 +9.02(+2.55%)
Dec 20, 2022 348.17 359.19 348.17 353.65 374,645 -1.13(-0.32%)
Dec 19, 2022 363.16 363.16 344.36 354.78 738,911 -7.93(-2.19%)
Dec 16, 2022 367.57 371.29 356.46 362.70 1,650,739 -6.20(-1.68%)
Dec 15, 2022 379.24 379.95 368.61 368.90 670,721 -21.83(-5.59%)
Dec 14, 2022 396.77 401.70 385.83 390.73 603,053 -6.06(-1.53%)
Dec 13, 2022 408.01 411.23 385.37 396.79 745,195 +8.39(+2.16%)
Dec 12, 2022 381.30 388.59 378.27 388.39 541,138 +6.85(+1.79%)
Dec 09, 2022 375.52 386.89 373.63 381.55 681,666 +0.74(+0.19%)
Dec 08, 2022 365.92 384.32 360.84 380.81 629,843 +17.37(+4.78%)
Dec 07, 2022 355.79 364.66 354.41 363.43 374,003 +3.86(+1.07%)
Dec 06, 2022 369.79 370.49 355.75 359.57 553,038 -11.07(-2.99%)
Dec 05, 2022 374.10 379.08 367.26 370.64 477,009 -8.05(-2.13%)
Dec 02, 2022 367.06 381.62 364.57 378.69 592,775 +1.13(+0.30%)
Dec 01, 2022 376.52 380.43 365.58 377.56 677,043 +0.11(+0.03%)
Nov 30, 2022 352.53 378.45 346.74 377.46 790,322 +26.69(+7.61%)
Nov 29, 2022 354.06 355.55 347.68 350.76 400,938 -0.53(-0.15%)
Nov 28, 2022 358.09 363.30 348.95 351.30 581,282 -13.63(-3.73%)
Nov 25, 2022 366.06 368.15 364.80 364.93 215,964 -6.33(-1.71%)
Nov 23, 2022 366.74 377.94 366.44 371.26 363,793 +1.65(+0.45%)
Nov 22, 2022 367.69 369.87 361.80 369.61 466,181 +5.67(+1.56%)
Nov 21, 2022 365.70 371.89 363.80 363.94 418,244 -8.92(-2.39%)
Nov 18, 2022 379.63 379.78 367.75 372.86 369,286 +1.25(+0.34%)
Nov 17, 2022 359.51 375.11 356.94 371.61 506,840 +0.65(+0.18%)
Nov 16, 2022 391.95 394.63 369.32 370.95 742,852 -29.30(-7.32%)
Nov 15, 2022 400.66 404.90 395.74 400.25 618,490 +16.86(+4.40%)
Nov 14, 2022 384.39 391.54 381.63 383.39 626,567 -5.34(-1.37%)
Nov 11, 2022 382.32 397.79 377.50 388.73 760,699 +6.42(+1.68%)
Nov 10, 2022 359.72 384.26 359.53 382.31 911,324 +42.52(+12.51%)
Nov 09, 2022 344.71 348.62 338.31 339.79 683,598 -12.16(-3.46%)
Nov 08, 2022 355.67 359.48 345.55 351.95 594,581 +3.15(+0.90%)
Nov 07, 2022 351.17 352.08 341.38 348.80 698,562 +1.21(+0.35%)
Nov 04, 2022 339.92 349.00 335.26 347.59 907,186 +17.33(+5.25%)
Nov 03, 2022 325.06 337.64 324.33 330.26 789,717 -0.34(-0.10%)
Nov 02, 2022 343.34 330.41 330.60 1,007,925 -14.17(-4.11%)
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.