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

Monolithic Power Sys (NQ: MPWR )

677.23 +16.89 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
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 640.27 654.65 629.01 644.20 860,865 +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%)
Feb 01, 2024 605.86 616.01 593.25 612.98 430,061 +11.39(+1.89%)
Jan 31, 2024 603.87 616.51 598.51 601.59 440,055 -10.68(-1.74%)
Jan 30, 2024 618.40 624.76 605.54 612.27 307,734 -6.35(-1.03%)
Jan 29, 2024 606.17 618.81 598.05 618.62 463,354 +18.61(+3.10%)
Jan 26, 2024 607.94 608.86 597.69 600.01 376,676 -14.51(-2.36%)
Jan 25, 2024 640.41 641.70 611.79 614.52 520,243 -16.29(-2.58%)
Jan 24, 2024 642.20 646.78 621.59 630.82 539,523 -9.98(-1.56%)
Jan 23, 2024 639.35 642.61 627.88 640.80 279,652 +4.23(+0.66%)
Jan 22, 2024 635.02 646.40 623.67 636.56 391,411 +6.42(+1.02%)
Jan 19, 2024 619.84 631.72 611.33 630.15 675,356 +20.39(+3.34%)
Jan 18, 2024 597.55 611.39 594.94 609.75 697,965 +26.50(+4.54%)
Jan 17, 2024 587.06 590.78 575.82 583.25 400,210 -12.04(-2.02%)
Jan 16, 2024 572.13 595.81 568.93 595.29 578,364 +17.62(+3.05%)
Jan 12, 2024 587.76 588.88 574.83 577.67 281,188 -9.65(-1.64%)
Jan 11, 2024 588.09 594.24 575.85 587.33 367,094 -0.76(-0.13%)
Jan 10, 2024 593.02 596.88 581.25 588.09 402,445 -4.55(-0.77%)
Jan 09, 2024 577.51 600.56 577.51 592.64 261,842 +3.03(+0.51%)
Jan 08, 2024 577.90 592.35 575.73 589.60 457,391 +16.69(+2.91%)
Jan 05, 2024 568.85 580.33 567.01 572.91 420,383 +2.92(+0.51%)
Jan 04, 2024 560.23 574.21 560.03 569.99 859,992 -7.23(-1.25%)
Jan 03, 2024 589.71 593.86 575.30 577.22 614,787 -25.65(-4.26%)
Jan 02, 2024 619.34 619.34 595.62 602.87 620,014 -26.73(-4.25%)
Dec 29, 2023 630.59 634.43 619.69 629.60 277,453 -1.44(-0.23%)
Dec 28, 2023 636.18 636.50 629.87 631.03 252,236 -3.33(-0.53%)
Dec 27, 2023 636.32 640.05 629.13 634.37 523,907 -0.48(-0.08%)
Dec 26, 2023 624.01 639.58 624.01 634.85 464,537 +19.33(+3.14%)
Dec 22, 2023 621.69 623.22 611.25 615.51 486,155 -4.08(-0.66%)
Dec 21, 2023 622.94 624.79 612.93 619.59 802,290 +10.66(+1.75%)
Dec 20, 2023 630.20 633.29 607.87 608.93 586,609 -24.15(-3.81%)
Dec 19, 2023 636.84 641.55 628.20 633.07 294,238 +0.93(+0.15%)
Dec 18, 2023 632.74 636.44 620.27 632.15 321,751 +1.02(+0.16%)
Dec 15, 2023 632.17 644.89 628.59 631.13 860,150 -4.07(-0.64%)
Dec 14, 2023 613.18 637.57 612.64 635.20 923,571 +28.57(+4.71%)
Dec 13, 2023 593.95 614.99 592.02 606.62 464,287 +12.86(+2.17%)
Dec 12, 2023 590.96 596.93 585.53 593.77 341,016 +3.41(+0.58%)
Dec 11, 2023 577.19 591.55 575.96 590.36 428,560 +16.61(+2.90%)
Dec 08, 2023 564.21 578.70 564.21 573.75 298,787 +7.20(+1.27%)
Dec 07, 2023 556.06 569.17 554.71 566.54 304,322 +14.21(+2.57%)
Dec 06, 2023 563.00 569.94 551.37 552.33 266,618 +0.85(+0.15%)
Dec 05, 2023 551.25 558.12 547.49 551.48 260,380 -6.13(-1.10%)
Dec 04, 2023 550.40 558.61 544.04 557.61 401,118 -0.07(-0.01%)
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.