Skip to main content

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

684.93 -15.06 (-2.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 615.27 644.28 615.26 628.78 774,529 -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%)
Jan 02, 2025 604.09 609.70 589.40 594.22 548,106 +2.52(+0.43%)
Dec 31, 2024 591.70 0 -10.70(-1.78%)
Dec 30, 2024 605.67 607.81 592.62 602.40 690,604 -9.03(-1.48%)
Dec 27, 2024 615.34 620.64 602.89 611.43 355,530 -7.12(-1.15%)
Dec 26, 2024 612.29 624.01 612.29 618.55 320,982 +0.25(+0.04%)
Dec 24, 2024 615.59 621.77 611.77 618.30 253,057 +2.30(+0.37%)
Dec 23, 2024 590.50 617.57 589.26 616.00 689,325 +24.01(+4.06%)
Dec 20, 2024 585.71 601.94 581.08 591.99 2,369,846 +3.93(+0.67%)
Dec 19, 2024 610.50 611.73 587.66 588.06 535,017 -8.77(-1.47%)
Dec 18, 2024 630.69 643.48 591.88 596.83 959,735 -30.09(-4.80%)
Dec 17, 2024 620.80 638.74 620.79 626.92 797,878 -0.40(-0.06%)
Dec 16, 2024 605.74 636.39 598.64 627.32 1,145,388 +20.14(+3.32%)
Dec 13, 2024 619.71 624.05 600.82 607.18 898,896 +2.98(+0.49%)
Dec 12, 2024 610.04 622.51 591.87 604.20 863,854 -18.33(-2.94%)
Dec 11, 2024 612.36 627.46 603.09 622.53 950,085 +28.44(+4.79%)
Dec 10, 2024 609.62 613.14 589.92 594.09 943,690 -14.32(-2.35%)
Dec 09, 2024 590.62 612.03 589.78 608.41 1,017,472 +19.95(+3.39%)
Dec 06, 2024 577.02 592.08 574.81 588.46 735,991 +17.32(+3.03%)
Dec 05, 2024 586.11 586.11 565.44 571.13 697,945 -9.29(-1.60%)
Dec 04, 2024 587.93 591.57 578.79 580.43 699,693 -1.22(-0.21%)
Dec 03, 2024 569.56 584.57 569.56 581.64 610,513 +2.50(+0.43%)
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.