Skip to main content

Monolithic Power Sys (NQ: MPWR )

676.20 +3.06 (+0.45%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 146.31 155.61 145.70 153.71 462,460 +1.38(+0.90%)
Feb 27, 2020 154.25 156.85 150.45 152.34 375,613 -6.78(-4.26%)
Feb 26, 2020 159.94 164.35 157.60 159.12 340,318 -0.31(-0.19%)
Feb 25, 2020 162.74 163.07 157.28 159.43 436,855 -1.29(-0.80%)
Feb 24, 2020 163.24 164.46 160.57 160.72 560,566 -10.43(-6.09%)
Feb 21, 2020 177.01 177.01 170.10 171.15 329,016 -7.20(-4.04%)
Feb 20, 2020 181.13 181.29 176.13 178.34 272,387 -3.29(-1.81%)
Feb 19, 2020 178.58 183.07 178.58 181.64 294,469 +2.06(+1.15%)
Feb 18, 2020 181.98 182.83 177.77 179.57 341,885 -5.68(-3.06%)
Feb 14, 2020 186.61 187.10 183.72 185.25 331,803 -0.23(-0.13%)
Feb 13, 2020 182.58 186.79 182.37 185.49 337,681 +0.68(+0.37%)
Feb 12, 2020 184.54 186.02 182.86 184.81 346,503 +1.17(+0.64%)
Feb 11, 2020 179.25 184.77 178.34 183.63 267,244 +5.16(+2.89%)
Feb 10, 2020 171.24 178.69 170.37 178.47 255,223 +3.86(+2.21%)
Feb 07, 2020 174.86 176.82 173.25 174.61 543,889 -1.60(-0.91%)
Feb 06, 2020 181.34 184.95 174.02 176.21 790,228 -4.97(-2.74%)
Feb 05, 2020 179.53 181.18 176.61 181.18 438,688 +4.23(+2.39%)
Feb 04, 2020 174.26 177.29 172.38 176.95 294,065 +7.18(+4.23%)
Feb 03, 2020 167.07 170.20 165.89 169.77 351,873 +3.91(+2.36%)
Jan 31, 2020 171.46 172.22 165.62 165.85 475,154 -7.10(-4.11%)
Jan 30, 2020 171.05 173.75 169.87 172.96 309,319 +0.97(+0.56%)
Jan 29, 2020 174.68 175.33 171.88 171.99 236,414 -2.69(-1.54%)
Jan 28, 2020 172.53 175.59 171.29 174.68 237,195 +4.10(+2.40%)
Jan 27, 2020 172.47 172.92 170.39 170.58 312,329 -7.02(-3.95%)
Jan 24, 2020 178.29 179.21 176.78 177.60 427,164 +0.25(+0.14%)
Jan 23, 2020 176.34 177.77 174.75 177.35 405,998 +1.28(+0.73%)
Jan 22, 2020 178.27 179.18 175.59 176.07 341,415 -0.46(-0.26%)
Jan 21, 2020 175.50 178.31 175.48 176.52 332,440 +0.55(+0.31%)
Jan 17, 2020 175.93 176.44 173.94 175.97 367,512 +1.23(+0.70%)
Jan 16, 2020 173.98 174.99 172.99 174.74 400,590 +2.15(+1.25%)
Jan 15, 2020 173.54 174.25 171.19 172.59 334,641 -0.78(-0.45%)
Jan 14, 2020 173.73 175.38 172.48 173.37 219,032 -0.37(-0.21%)
Jan 13, 2020 172.65 174.36 171.66 173.74 281,140 +2.36(+1.38%)
Jan 10, 2020 173.10 173.89 170.92 171.38 283,813 -1.79(-1.03%)
Jan 09, 2020 171.94 173.53 171.37 173.17 186,346 +2.31(+1.35%)
Jan 08, 2020 171.21 172.07 169.64 170.86 307,063 -0.22(-0.13%)
Jan 07, 2020 170.56 172.38 169.20 171.09 665,990 +1.58(+0.93%)
Jan 06, 2020 168.72 170.33 167.61 169.51 350,830 -1.75(-1.02%)
Jan 03, 2020 171.25 172.96 170.65 171.26 240,776 -3.16(-1.81%)
Jan 02, 2020 174.53 175.25 170.62 174.42 344,390 +1.93(+1.12%)
Dec 31, 2019 172.53 173.96 171.56 172.49 280,716 -0.36(-0.21%)
Dec 30, 2019 172.07 173.30 169.64 172.85 170,672 +0.37(+0.21%)
Dec 27, 2019 172.91 174.02 171.32 172.48 157,430 -0.72(-0.42%)
Dec 26, 2019 172.44 173.23 171.70 173.21 268,624 +0.79(+0.46%)
Dec 24, 2019 173.84 173.97 171.73 172.41 234,801 -0.71(-0.41%)
Dec 23, 2019 177.37 177.37 172.81 173.12 482,599 -3.69(-2.09%)
Dec 20, 2019 174.84 176.96 173.65 176.81 464,327 +2.86(+1.65%)
Dec 19, 2019 173.00 174.24 171.30 173.95 287,376 +1.05(+0.61%)
Dec 18, 2019 172.37 173.98 171.21 172.90 351,084 +0.18(+0.11%)
Dec 17, 2019 172.10 172.80 171.34 172.71 234,847 +1.37(+0.80%)
Dec 16, 2019 170.30 172.79 169.58 171.34 305,820 +2.54(+1.51%)
Dec 13, 2019 168.16 170.28 167.22 168.80 202,942 +0.82(+0.49%)
Dec 12, 2019 164.10 168.24 163.26 167.98 328,356 +4.54(+2.78%)
Dec 11, 2019 159.91 163.63 159.91 163.43 223,815 +3.80(+2.38%)
Dec 10, 2019 158.95 160.42 158.95 159.63 198,850 +0.78(+0.49%)
Dec 09, 2019 160.17 160.83 158.82 158.85 287,733 -1.62(-1.01%)
Dec 06, 2019 159.25 161.20 156.34 160.47 227,043 +3.56(+2.27%)
Dec 05, 2019 157.59 158.52 156.30 156.92 189,357 +0.47(+0.30%)
Dec 04, 2019 153.78 157.08 153.78 156.44 228,341 +4.23(+2.78%)
Dec 03, 2019 149.59 152.40 148.86 152.21 301,421 -0.54(-0.35%)
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.