Skip to main content

Monolithic Power Sys (NQ: MPWR )

642.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 636.51 655.23 628.26 642.21 768,929 +30.84(+5.04%)
Apr 23, 2024 603.64 617.81 601.34 611.37 508,611 +10.74(+1.79%)
Apr 22, 2024 596.77 603.26 584.95 600.63 467,877 +9.11(+1.54%)
Apr 19, 2024 619.16 619.16 587.53 591.52 733,982 -28.79(-4.64%)
Apr 18, 2024 632.09 634.17 617.84 620.31 652,912 -17.41(-2.73%)
Apr 17, 2024 655.92 663.43 633.60 637.72 530,153 -17.81(-2.72%)
Apr 16, 2024 645.00 659.30 644.00 655.53 380,615 +8.90(+1.38%)
Apr 15, 2024 671.26 673.02 640.44 646.63 485,905 -11.60(-1.76%)
Apr 12, 2024 665.88 672.70 658.19 658.23 422,513 -26.11(-3.82%)
Apr 11, 2024 671.89 685.14 665.62 684.34 301,505 +17.85(+2.68%)
Apr 10, 2024 662.90 679.27 657.33 666.49 417,513 -15.66(-2.30%)
Apr 09, 2024 691.22 700.85 672.50 682.15 370,387 +0.83(+0.12%)
Apr 08, 2024 668.76 690.88 668.76 681.32 574,596 +27.01(+4.13%)
Apr 05, 2024 643.66 659.06 643.66 654.31 406,770 +11.17(+1.74%)
Apr 04, 2024 659.98 666.98 640.40 643.14 655,711 -6.70(-1.03%)
Apr 03, 2024 643.90 661.09 643.75 649.84 444,058 +0.87(+0.13%)
Apr 02, 2024 658.12 658.39 644.74 648.97 564,027 -19.51(-2.92%)
Apr 01, 2024 677.42 688.16 664.97 668.48 435,492 -8.94(-1.32%)
Mar 28, 2024 674.97 683.76 671.73 677.42 370,849 +4.28(+0.64%)
Mar 27, 2024 670.21 676.62 657.41 673.14 503,208 +7.90(+1.19%)
Mar 26, 2024 676.23 676.93 664.35 665.24 376,206 -2.88(-0.43%)
Mar 25, 2024 661.71 670.88 657.97 668.12 300,030 -2.93(-0.44%)
Mar 22, 2024 666.72 678.12 661.82 671.05 491,234 -2.93(-0.43%)
Mar 21, 2024 682.22 687.74 667.88 673.97 636,573 +8.22(+1.23%)
Mar 20, 2024 652.69 667.53 645.27 665.76 582,640 +16.70(+2.57%)
Mar 19, 2024 661.76 667.91 639.41 649.06 994,634 -23.98(-3.56%)
Mar 18, 2024 698.68 703.68 670.60 673.03 625,187 -12.67(-1.85%)
Mar 15, 2024 684.78 697.96 680.77 685.70 962,747 -6.00(-0.87%)
Mar 14, 2024 707.17 716.85 684.62 691.70 518,315 -15.15(-2.14%)
Mar 13, 2024 722.07 736.54 704.26 706.85 538,338 -28.32(-3.85%)
Mar 12, 2024 725.82 737.75 714.82 735.17 418,229 +17.35(+2.42%)
Mar 11, 2024 719.56 726.61 710.66 717.82 495,875 -13.02(-1.78%)
Mar 08, 2024 768.98 776.69 730.30 730.84 538,912 -35.32(-4.61%)
Mar 07, 2024 741.89 775.54 741.89 766.16 771,733 +36.16(+4.95%)
Mar 06, 2024 722.46 742.18 722.46 730.00 474,461 +13.70(+1.91%)
Mar 05, 2024 721.00 732.98 705.84 716.29 481,470 -18.01(-2.45%)
Mar 04, 2024 742.36 748.10 724.73 734.30 803,478 -8.06(-1.09%)
Mar 01, 2024 725.59 750.58 715.25 742.36 635,373 +23.66(+3.29%)
Feb 29, 2024 705.01 721.24 694.83 718.69 861,035 +9.45(+1.33%)
Feb 28, 2024 700.68 713.10 698.87 709.24 267,130 +1.28(+0.18%)
Feb 27, 2024 724.20 727.15 705.83 707.96 302,462 -15.57(-2.15%)
Feb 26, 2024 728.08 730.71 722.26 723.53 302,772 +3.75(+0.52%)
Feb 23, 2024 735.18 740.32 711.63 719.78 565,312 -20.13(-2.72%)
Feb 22, 2024 744.83 748.59 736.44 739.91 661,060 +27.33(+3.84%)
Feb 21, 2024 695.29 712.71 694.47 712.58 478,019 +1.60(+0.22%)
Feb 20, 2024 718.65 718.65 697.13 710.98 467,573 -18.15(-2.49%)
Feb 16, 2024 734.28 746.78 719.52 729.13 373,671 -3.81(-0.52%)
Feb 15, 2024 747.21 748.58 722.64 732.94 601,196 -10.84(-1.46%)
Feb 14, 2024 722.84 744.85 717.28 743.78 603,803 +33.00(+4.64%)
Feb 13, 2024 701.68 723.00 688.81 710.78 760,944 -17.72(-2.43%)
Feb 12, 2024 750.98 756.85 726.67 728.50 646,582 -22.40(-2.98%)
Feb 09, 2024 745.60 760.07 735.84 750.90 663,168 +15.21(+2.07%)
Feb 08, 2024 678.73 758.57 678.20 735.69 1,661,623 +91.49(+14.20%)
Feb 07, 2024 640.27 654.65 629.01 644.20 860,750 +12.41(+1.96%)
Feb 06, 2024 649.41 649.41 621.79 631.79 557,246 -13.21(-2.05%)
Feb 05, 2024 639.80 651.64 631.13 645.00 517,881 +10.33(+1.63%)
Feb 02, 2024 613.57 636.40 610.73 634.67 481,992 +21.69(+3.54%)
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.