Monolithic Power Sys (NQ: MPWR )

368.82 USD +6.23 (+1.72%)
Streaming Delayed Price Updated: 11:10 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 381.71 386.24 360.68 362.59 377,624 -25.27(-6.52%)
Feb 24, 2021 370.31 388.42 363.99 387.86 438,916 +16.20(+4.36%)
Feb 23, 2021 356.38 376.00 351.65 371.66 531,184 -1.00(-0.27%)
Feb 22, 2021 383.90 388.97 370.65 372.66 506,436 -21.09(-5.36%)
Feb 19, 2021 379.93 394.50 378.16 393.75 470,600 +17.87(+4.75%)
Feb 18, 2021 375.74 377.74 367.45 375.88 316,978 -4.40(-1.16%)
Feb 17, 2021 382.53 384.96 371.85 380.28 385,391 -7.68(-1.98%)
Feb 16, 2021 389.09 398.89 386.35 387.96 492,485 +2.04(+0.53%)
Feb 12, 2021 384.49 388.85 377.31 385.92 421,900 +1.25(+0.32%)
Feb 11, 2021 379.83 386.00 371.02 384.67 10,003,365 +10.93(+2.92%)
Feb 10, 2021 379.97 383.70 370.57 373.74 657,130 -5.42(-1.43%)
Feb 09, 2021 367.07 382.84 365.01 379.16 1,091,799 +10.54(+2.86%)
Feb 08, 2021 364.00 370.39 358.90 368.62 545,373 +9.11(+2.53%)
Feb 05, 2021 388.10 392.49 357.00 359.51 775,500 -8.09(-2.20%)
Feb 04, 2021 369.21 372.77 360.67 367.60 510,156 +1.58(+0.43%)
Feb 03, 2021 375.54 379.49 363.93 366.02 356,057 -8.55(-2.28%)
Feb 02, 2021 374.48 378.26 368.00 374.57 289,877 +6.64(+1.80%)
Feb 01, 2021 363.48 368.70 358.74 367.93 283,141 +12.64(+3.56%)
Jan 29, 2021 376.67 376.67 354.98 355.29 434,900 -12.69(-3.45%)
Jan 28, 2021 361.24 372.25 354.78 367.98 373,611 +16.23(+4.61%)
Jan 27, 2021 372.75 377.29 351.00 351.75 524,031 -31.50(-8.22%)
Jan 26, 2021 391.25 391.72 380.99 383.25 266,056 -8.07(-2.06%)
Jan 25, 2021 405.31 406.75 383.49 391.32 195,579 -5.59(-1.41%)
Jan 22, 2021 398.80 406.33 393.58 396.91 164,400 -6.27(-1.56%)
Jan 21, 2021 401.00 404.31 395.02 403.18 207,996 +6.76(+1.71%)
Jan 20, 2021 396.33 401.17 394.27 396.42 282,118 +5.10(+1.30%)
Jan 19, 2021 386.28 395.25 383.27 391.32 416,208 +12.09(+3.19%)
Jan 15, 2021 386.80 387.08 375.33 379.23 476,900 -6.97(-1.80%)
Jan 14, 2021 389.93 393.69 385.12 386.20 278,029 -2.02(-0.52%)
Jan 13, 2021 391.24 396.19 387.81 388.22 216,216 -3.30(-0.84%)
Jan 12, 2021 397.39 397.39 386.09 391.52 330,867 -0.94(-0.24%)
Jan 11, 2021 384.43 396.08 382.50 392.46 527,884 +5.05(+1.30%)
Jan 08, 2021 386.97 392.74 382.54 387.41 413,000 +6.16(+1.62%)
Jan 07, 2021 365.41 382.22 364.20 381.25 348,084 +22.65(+6.32%)
Jan 06, 2021 363.20 377.99 356.90 358.60 632,748 -11.96(-3.23%)
Jan 05, 2021 361.54 371.41 361.54 370.56 355,765 +5.74(+1.57%)
Jan 04, 2021 371.89 381.78 361.23 364.82 513,953 -1.41(-0.39%)
Dec 31, 2020 366.23 366.23 366.23 225,552 +5.50(+1.52%)
Dec 30, 2020 355.19 362.64 355.19 360.73 225,552 +8.54(+2.42%)
Dec 29, 2020 361.56 364.52 348.40 352.19 305,684 -8.27(-2.29%)
Dec 28, 2020 362.78 365.03 355.88 360.46 272,342 +3.39(+0.95%)
Dec 24, 2020 356.83 358.61 351.37 357.07 124,100 +3.18(+0.90%)
Dec 23, 2020 355.97 361.88 351.27 353.89 431,150 -0.17(-0.05%)
Dec 22, 2020 347.47 355.57 347.13 354.06 570,605 +7.49(+2.16%)
Dec 21, 2020 343.44 349.61 343.08 346.57 514,687 -1.66(-0.48%)
Dec 18, 2020 345.07 351.17 340.47 348.23 912,200 +6.76(+1.98%)
Dec 17, 2020 334.44 345.65 334.20 341.47 431,509 +9.44(+2.84%)
Dec 16, 2020 333.60 334.04 325.07 332.03 686,606 +0.47(+0.14%)
Dec 15, 2020 322.46 332.58 320.01 331.56 918,723 +12.10(+3.79%)
Dec 14, 2020 310.96 320.91 310.50 319.46 685,131 +12.89(+4.20%)
Dec 11, 2020 306.36 313.75 303.60 306.57 656,700 -0.70(-0.23%)
Dec 10, 2020 307.39 313.46 305.86 307.27 615,693 -1.34(-0.43%)
Dec 09, 2020 321.45 322.66 305.85 308.61 467,162 -14.88(-4.60%)
Dec 08, 2020 321.88 325.34 317.96 323.49 371,661 +1.05(+0.33%)
Dec 07, 2020 321.60 324.60 319.55 322.44 487,371 +1.06(+0.33%)
Dec 04, 2020 323.40 333.59 320.44 321.38 664,500 -2.76(-0.85%)
Dec 03, 2020 319.23 327.38 315.02 324.14 242,880 +3.31(+1.03%)
Dec 02, 2020 319.08 326.93 313.96 320.83 377,476 +1.03(+0.32%)
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.