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 (%)
Aug 31, 2020 262.74 266.20 259.16 260.21 331,178 -2.27(-0.86%)
Aug 28, 2020 257.28 262.81 257.28 262.48 177,496 +5.31(+2.06%)
Aug 27, 2020 263.25 263.25 255.78 257.17 320,432 -5.40(-2.06%)
Aug 26, 2020 265.06 265.66 259.94 262.57 232,004 -1.97(-0.74%)
Aug 25, 2020 261.71 264.80 261.71 264.54 236,490 +3.37(+1.29%)
Aug 24, 2020 268.65 268.80 259.12 261.17 275,882 -4.52(-1.70%)
Aug 21, 2020 263.80 266.46 261.35 265.69 161,276 +1.89(+0.72%)
Aug 20, 2020 264.82 267.75 262.34 263.80 279,968 -3.58(-1.34%)
Aug 19, 2020 269.06 271.64 266.45 267.38 238,607 -0.89(-0.33%)
Aug 18, 2020 274.09 275.08 267.90 268.27 259,923 -5.82(-2.13%)
Aug 17, 2020 271.99 275.32 271.12 274.09 211,970 +5.38(+2.00%)
Aug 14, 2020 272.94 274.52 267.51 268.72 168,667 -3.18(-1.17%)
Aug 13, 2020 272.75 275.13 270.11 271.89 194,348 -0.86(-0.31%)
Aug 12, 2020 266.19 273.06 264.46 272.75 227,562 +9.57(+3.63%)
Aug 11, 2020 262.64 268.26 259.88 263.18 306,045 -1.91(-0.72%)
Aug 10, 2020 270.91 271.95 263.98 265.09 309,611 -6.42(-2.36%)
Aug 07, 2020 274.63 276.14 266.87 271.51 231,391 -3.67(-1.33%)
Aug 06, 2020 270.11 275.28 269.83 275.19 280,628 +4.35(+1.60%)
Aug 05, 2020 269.93 271.03 263.74 270.84 376,922 +2.36(+0.88%)
Aug 04, 2020 260.83 268.70 260.83 268.48 292,904 +6.99(+2.67%)
Aug 03, 2020 261.72 265.86 260.35 261.49 324,085 +3.34(+1.29%)
Jul 31, 2020 264.59 264.90 253.75 258.15 361,972 -4.62(-1.76%)
Jul 30, 2020 254.62 264.75 254.62 262.76 346,260 +5.72(+2.22%)
Jul 29, 2020 246.23 257.45 243.53 257.05 706,403 +15.98(+6.63%)
Jul 28, 2020 246.97 247.09 240.74 241.07 302,356 -6.24(-2.52%)
Jul 27, 2020 242.10 248.31 242.03 247.32 312,297 +8.53(+3.57%)
Jul 24, 2020 236.92 243.18 232.89 238.78 423,875 -0.07(-0.03%)
Jul 23, 2020 243.46 245.77 236.82 238.85 356,236 -3.96(-1.63%)
Jul 22, 2020 243.07 245.01 239.67 242.81 272,406 +0.54(+0.22%)
Jul 21, 2020 247.43 248.38 241.12 242.27 282,513 -3.75(-1.52%)
Jul 20, 2020 242.88 247.20 242.29 246.02 249,964 +3.06(+1.26%)
Jul 17, 2020 241.00 244.77 239.24 242.96 186,119 +3.78(+1.58%)
Jul 16, 2020 238.72 240.64 235.83 239.18 141,941 -1.15(-0.48%)
Jul 15, 2020 243.79 244.71 235.36 240.33 297,848 -2.73(-1.12%)
Jul 14, 2020 235.32 243.62 230.61 243.06 336,718 +6.92(+2.93%)
Jul 13, 2020 244.72 249.07 235.66 236.14 229,556 -5.35(-2.21%)
Jul 10, 2020 244.95 245.16 238.82 241.49 225,232 -1.53(-0.63%)
Jul 09, 2020 243.61 244.77 237.85 243.02 443,436 -0.50(-0.20%)
Jul 08, 2020 240.47 243.52 237.42 243.52 233,526 +5.84(+2.45%)
Jul 07, 2020 236.15 241.46 235.14 237.68 314,503 +1.81(+0.77%)
Jul 06, 2020 235.72 237.11 233.59 235.87 300,333 +4.88(+2.11%)
Jul 02, 2020 231.42 234.14 229.24 230.99 272,865 +1.54(+0.67%)
Jul 01, 2020 230.09 232.32 226.47 229.45 533,716 -1.41(-0.61%)
Jun 30, 2020 224.65 231.31 224.04 230.86 377,283 +6.87(+3.07%)
Jun 29, 2020 218.77 224.25 217.95 224.00 417,246 +4.09(+1.86%)
Jun 26, 2020 222.98 225.27 216.32 219.90 676,575 -2.27(-1.02%)
Jun 25, 2020 215.11 222.36 209.87 222.17 345,459 +8.41(+3.93%)
Jun 24, 2020 219.53 220.97 211.81 213.76 297,368 -6.33(-2.87%)
Jun 23, 2020 222.56 227.22 219.31 220.09 305,456 -0.21(-0.10%)
Jun 22, 2020 218.16 220.46 214.61 220.30 324,707 +4.69(+2.17%)
Jun 19, 2020 219.61 219.64 212.89 215.62 612,169 -1.13(-0.52%)
Jun 18, 2020 219.36 220.60 216.59 216.75 239,469 -2.25(-1.03%)
Jun 17, 2020 219.75 221.60 216.33 218.99 390,532 +1.86(+0.86%)
Jun 16, 2020 219.10 223.04 214.95 217.13 359,722 +3.48(+1.63%)
Jun 15, 2020 203.94 214.56 202.72 213.66 425,550 +5.66(+2.72%)
Jun 12, 2020 210.19 212.86 202.69 208.00 394,772 +2.92(+1.42%)
Jun 11, 2020 216.76 217.63 204.99 205.08 451,102 -18.32(-8.20%)
Jun 10, 2020 221.33 226.43 220.75 223.40 257,547 +3.24(+1.47%)
Jun 09, 2020 220.25 222.01 217.88 220.17 294,411 -3.03(-1.36%)
Jun 08, 2020 230.38 230.38 221.68 223.20 328,614 -5.36(-2.34%)
Jun 05, 2020 226.01 232.24 226.01 228.56 581,200 +5.90(+2.65%)
Jun 04, 2020 218.57 223.16 218.57 222.66 348,332 +1.62(+0.73%)
Jun 03, 2020 215.43 222.87 215.40 221.03 408,222 +7.72(+3.62%)
Jun 02, 2020 207.64 213.58 205.08 213.31 274,831 +5.91(+2.85%)
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.