Skip to main content

Monolithic Power Sys (NQ: MPWR )

673.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 552.14 552.23 543.75 543.37 404,797 -10.66(-1.92%)
Nov 29, 2021 534.88 555.97 532.42 554.03 299,410 +28.76(+5.48%)
Nov 26, 2021 535.61 546.20 521.07 525.26 198,730 -17.24(-3.18%)
Nov 24, 2021 528.53 542.84 521.67 542.50 274,786 +6.62(+1.23%)
Nov 23, 2021 553.74 553.74 529.41 535.89 309,373 -11.80(-2.15%)
Nov 22, 2021 561.88 569.42 547.13 547.69 243,996 -12.50(-2.23%)
Nov 19, 2021 550.27 562.47 549.62 560.19 272,877 +9.46(+1.72%)
Nov 18, 2021 558.09 550.65 546.86 550.72 227,543 -2.55(-0.46%)
Nov 17, 2021 565.68 565.68 550.93 553.27 248,380 -12.19(-2.16%)
Nov 16, 2021 551.09 566.18 550.03 565.47 225,500 +12.77(+2.31%)
Nov 15, 2021 554.70 554.70 546.00 552.70 201,162 +1.17(+0.21%)
Nov 12, 2021 545.86 553.02 536.70 551.53 252,913 +7.05(+1.29%)
Nov 11, 2021 533.82 545.67 530.48 544.48 196,870 +16.68(+3.16%)
Nov 10, 2021 537.38 527.80 213,655 -15.58(-2.87%)
Nov 09, 2021 539.89 544.55 530.18 543.38 302,549 +5.03(+0.93%)
Nov 08, 2021 540.82 546.53 534.46 538.35 249,471 +2.03(+0.38%)
Nov 05, 2021 530.15 539.34 525.25 536.32 380,848 +11.00(+2.09%)
Nov 04, 2021 532.66 537.55 519.87 525.31 713,877 -3.92(-0.74%)
Nov 03, 2021 529.17 531.38 521.10 529.23 271,180 +3.02(+0.57%)
Nov 02, 2021 519.62 526.81 511.58 526.21 324,172 +6.58(+1.27%)
Nov 01, 2021 517.68 525.24 509.20 519.63 401,848 +3.75(+0.73%)
Oct 29, 2021 503.02 517.54 490.94 515.88 638,394 -23.81(-4.41%)
Oct 28, 2021 519.29 541.44 511.59 539.69 440,094 +24.26(+4.71%)
Oct 27, 2021 511.99 522.70 511.00 515.43 306,622 +1.65(+0.32%)
Oct 26, 2021 514.15 513.78 185,518 +0.50(+0.10%)
Oct 25, 2021 503.28 516.34 499.94 513.28 231,896 +11.64(+2.32%)
Oct 22, 2021 510.00 501.50 501.63 322,741 -6.43(-1.27%)
Oct 21, 2021 491.98 508.34 491.33 508.06 270,458 +16.23(+3.30%)
Oct 20, 2021 485.96 492.50 485.49 491.83 216,494 +4.81(+0.99%)
Oct 19, 2021 483.13 488.14 481.83 487.02 175,489 +5.64(+1.17%)
Oct 18, 2021 470.41 484.44 469.38 481.38 279,821 +9.11(+1.93%)
Oct 15, 2021 474.24 478.84 471.60 472.27 235,794 +0.96(+0.20%)
Oct 14, 2021 464.24 471.38 464.24 471.31 226,923 +13.82(+3.02%)
Oct 13, 2021 458.80 460.91 453.29 457.48 253,299 +4.21(+0.93%)
Oct 12, 2021 456.38 457.73 450.74 453.27 248,124 +0.84(+0.19%)
Oct 11, 2021 456.79 464.34 451.79 452.43 190,312 -7.75(-1.68%)
Oct 08, 2021 464.55 467.37 458.78 460.17 265,011 -3.42(-0.74%)
Oct 07, 2021 464.25 470.29 463.25 463.59 226,031 +5.28(+1.15%)
Oct 06, 2021 455.39 461.14 451.85 458.31 254,167 -2.64(-0.57%)
Oct 05, 2021 460.00 462.40 453.12 460.95 597,590 +5.40(+1.19%)
Oct 04, 2021 471.25 473.99 452.81 455.55 405,131 -18.72(-3.95%)
Oct 01, 2021 478.35 481.19 459.16 474.27 390,962 -1.57(-0.33%)
Sep 30, 2021 482.40 485.07 475.13 475.84 372,304 +0.07(+0.01%)
Sep 29, 2021 483.53 487.95 473.81 475.77 346,609 -4.89(-1.02%)
Sep 28, 2021 489.01 490.82 478.00 480.66 382,333 -18.58(-3.72%)
Sep 27, 2021 503.13 506.10 495.72 499.25 184,590 -8.61(-1.70%)
Sep 24, 2021 508.52 511.27 502.25 507.85 205,257 +0.17(+0.03%)
Sep 23, 2021 498.06 511.53 494.41 507.69 381,781 +9.63(+1.93%)
Sep 22, 2021 486.15 498.60 483.64 498.06 346,003 +14.96(+3.10%)
Sep 21, 2021 482.64 486.31 476.13 483.10 334,832 +3.97(+0.83%)
Sep 20, 2021 477.57 479.41 470.84 479.12 510,135 -8.73(-1.79%)
Sep 17, 2021 486.45 493.31 479.14 487.85 827,400 -1.28(-0.26%)
Sep 16, 2021 481.54 491.03 481.08 489.13 419,935 +2.78(+0.57%)
Sep 15, 2021 486.00 487.78 480.41 486.35 400,655 +0.52(+0.11%)
Sep 14, 2021 482.32 487.47 477.36 485.83 289,474 +5.96(+1.24%)
Sep 13, 2021 487.47 487.88 473.09 479.87 306,347 -4.55(-0.94%)
Sep 10, 2021 484.39 495.32 480.66 484.42 310,866 +5.58(+1.17%)
Sep 09, 2021 483.17 485.65 478.20 478.84 447,199 -3.66(-0.76%)
Sep 08, 2021 485.83 486.86 479.45 482.50 284,970 -5.20(-1.07%)
Sep 07, 2021 491.39 495.99 486.05 487.69 315,026 -4.68(-0.95%)
Sep 03, 2021 488.14 493.98 486.90 492.37 248,811 +4.03(+0.83%)
Sep 02, 2021 490.18 494.23 487.33 488.34 303,072 +1.89(+0.39%)
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.