Skip to main content

Monolithic Power Sys (NQ: MPWR )

677.42 +4.28 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 357.65 364.42 351.28 353.79 334,629 -9.53(-2.62%)
Apr 29, 2021 373.56 376.76 360.43 363.31 296,853 -6.28(-1.70%)
Apr 28, 2021 374.16 374.16 367.54 369.59 263,144 -7.32(-1.94%)
Apr 27, 2021 385.62 387.57 375.30 376.91 199,249 -4.44(-1.16%)
Apr 26, 2021 372.30 382.88 371.37 381.35 283,834 +8.56(+2.30%)
Apr 23, 2021 371.17 379.00 369.32 372.79 425,130 +8.43(+2.31%)
Apr 22, 2021 368.92 371.92 361.90 364.36 242,304 -5.28(-1.43%)
Apr 21, 2021 355.23 369.93 354.51 369.64 239,944 +13.01(+3.65%)
Apr 20, 2021 362.81 363.60 354.34 356.63 272,271 -5.21(-1.44%)
Apr 19, 2021 369.11 371.24 355.14 361.84 244,063 -8.83(-2.38%)
Apr 16, 2021 374.09 378.40 367.49 370.67 328,909 -2.89(-0.77%)
Apr 15, 2021 366.77 375.58 366.46 373.55 242,037 +11.40(+3.15%)
Apr 14, 2021 367.12 374.95 361.35 362.15 257,321 -6.46(-1.75%)
Apr 13, 2021 367.09 371.26 363.50 368.61 196,787 +2.55(+0.70%)
Apr 12, 2021 367.52 369.57 359.87 366.06 289,188 -2.89(-0.78%)
Apr 09, 2021 366.66 370.04 360.55 368.95 299,797 -1.47(-0.40%)
Apr 08, 2021 371.24 375.14 366.33 370.42 360,371 +5.14(+1.41%)
Apr 07, 2021 363.65 370.73 362.81 365.28 321,638 -1.39(-0.38%)
Apr 06, 2021 368.69 375.09 364.63 366.67 496,989 -3.47(-0.94%)
Apr 05, 2021 366.02 370.99 360.12 370.14 386,100 +10.34(+2.87%)
Apr 01, 2021 351.25 360.31 350.12 359.80 518,389 +14.01(+4.05%)
Mar 31, 2021 338.19 349.61 338.19 345.79 437,198 +10.40(+3.10%)
Mar 30, 2021 330.90 337.59 326.90 335.39 368,249 +2.59(+0.78%)
Mar 29, 2021 342.38 342.86 328.36 332.80 549,419 -10.19(-2.97%)
Mar 26, 2021 310.13 343.21 310.13 342.99 395,899 +18.95(+5.85%)
Mar 25, 2021 319.24 325.33 310.73 324.04 277,585 +0.58(+0.18%)
Mar 24, 2021 331.03 331.25 323.35 323.47 260,944 -5.58(-1.70%)
Mar 23, 2021 340.42 341.95 325.91 329.05 457,268 -11.28(-3.31%)
Mar 22, 2021 339.75 347.83 335.96 340.32 419,782 +4.94(+1.47%)
Mar 19, 2021 334.72 341.84 329.18 335.38 1,176,647 +7.25(+2.21%)
Mar 18, 2021 337.35 342.48 327.96 328.13 518,486 -16.07(-4.67%)
Mar 17, 2021 327.84 348.63 323.28 344.19 710,175 +9.33(+2.79%)
Mar 16, 2021 339.55 343.91 332.63 334.86 268,526 +0.99(+0.30%)
Mar 15, 2021 324.93 334.50 322.98 333.87 348,578 +10.40(+3.21%)
Mar 12, 2021 323.06 325.71 317.65 323.48 436,727 -6.45(-1.95%)
Mar 11, 2021 331.92 336.89 328.52 329.93 584,348 +13.87(+4.39%)
Mar 10, 2021 323.12 326.76 315.40 316.06 585,525 -0.44(-0.14%)
Mar 09, 2021 307.67 326.43 306.01 316.50 1,079,112 +21.31(+7.22%)
Mar 08, 2021 322.55 326.07 294.66 295.18 739,681 -30.16(-9.27%)
Mar 05, 2021 326.76 330.78 302.09 325.34 674,430 +4.83(+1.51%)
Mar 04, 2021 342.58 344.13 318.55 320.51 827,154 -26.23(-7.56%)
Mar 03, 2021 361.87 364.89 346.35 346.75 376,044 -15.41(-4.26%)
Mar 02, 2021 381.56 381.56 360.89 362.16 362,984 -18.05(-4.75%)
Mar 01, 2021 372.94 382.86 370.41 380.21 455,282 +14.20(+3.88%)
Feb 26, 2021 360.04 368.67 355.86 366.01 458,625 +11.66(+3.29%)
Feb 25, 2021 373.03 377.46 352.48 354.35 386,407 -24.69(-6.52%)
Feb 24, 2021 361.89 379.59 355.72 379.04 449,125 +15.83(+4.36%)
Feb 23, 2021 348.28 367.45 343.66 363.21 543,539 -0.98(-0.27%)
Feb 22, 2021 375.17 380.13 362.23 364.19 518,215 -20.61(-5.36%)
Feb 19, 2021 371.29 385.53 369.56 384.80 481,546 +17.46(+4.75%)
Feb 18, 2021 367.20 369.15 359.10 367.34 324,351 -4.30(-1.16%)
Feb 17, 2021 373.83 376.21 363.40 371.64 394,355 -7.50(-1.98%)
Feb 16, 2021 380.25 389.82 377.57 379.14 503,940 +1.99(+0.53%)
Feb 12, 2021 375.75 380.01 368.73 377.15 431,713 +1.22(+0.32%)
Feb 11, 2021 371.20 377.23 362.59 375.93 10,236,046 +10.68(+2.92%)
Feb 10, 2021 371.33 374.98 362.15 365.24 672,415 -5.30(-1.43%)
Feb 09, 2021 358.73 374.14 356.71 370.54 1,117,194 +10.30(+2.86%)
Feb 08, 2021 355.73 361.97 350.74 360.24 558,058 +8.90(+2.53%)
Feb 05, 2021 379.28 383.57 348.88 351.34 793,538 -7.91(-2.20%)
Feb 04, 2021 360.82 364.30 352.47 359.24 522,022 +1.54(+0.43%)
Feb 03, 2021 367.00 370.86 355.66 357.70 364,339 -8.36(-2.28%)
Feb 02, 2021 365.97 369.66 359.63 366.06 296,619 +6.49(+1.80%)
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.