Skip to main content

Monolithic Power Sys (NQ: MPWR )

674.05 +0.91 (+0.14%)
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 337.97 339.58 334.79 335.91 258,275 +0.54(+0.16%)
May 27, 2021 329.05 338.93 327.19 335.37 489,250 +3.47(+1.04%)
May 26, 2021 326.67 332.51 324.72 331.91 429,179 +7.52(+2.32%)
May 25, 2021 325.03 327.76 322.43 324.39 260,538 +1.42(+0.44%)
May 24, 2021 319.53 325.03 319.53 322.97 266,898 +5.35(+1.68%)
May 21, 2021 325.67 327.25 315.57 317.62 434,664 -7.37(-2.27%)
May 20, 2021 316.80 327.16 313.29 325.00 406,823 +11.91(+3.81%)
May 19, 2021 295.20 314.43 295.20 313.08 437,546 +10.18(+3.36%)
May 18, 2021 308.66 312.07 302.73 302.90 333,787 -2.84(-0.93%)
May 17, 2021 305.36 308.20 299.37 305.74 390,273 -4.13(-1.33%)
May 14, 2021 304.08 312.77 302.82 309.87 472,113 +9.98(+3.33%)
May 13, 2021 306.03 313.62 297.56 299.89 529,154 +0.22(+0.08%)
May 12, 2021 307.85 310.10 299.10 299.67 439,107 -14.01(-4.47%)
May 11, 2021 303.96 318.40 303.50 313.68 624,502 -1.42(-0.45%)
May 10, 2021 330.08 333.69 312.91 315.10 496,777 -20.49(-6.11%)
May 07, 2021 332.65 337.15 329.09 335.59 301,857 +9.21(+2.82%)
May 06, 2021 326.04 328.31 319.45 326.38 363,439 -4.35(-1.31%)
May 05, 2021 337.75 341.95 329.55 330.72 521,061 +3.62(+1.11%)
May 04, 2021 336.36 338.19 323.34 327.10 505,602 -15.82(-4.61%)
May 03, 2021 354.64 357.71 342.00 342.92 552,972 -10.87(-3.07%)
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%)
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.