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 (%)
Apr 29, 2022 397.24 408.44 384.01 386.12 605,255 -19.93(-4.91%)
Apr 28, 2022 394.72 411.45 384.28 406.05 601,874 +19.80(+5.13%)
Apr 27, 2022 385.35 398.93 383.52 386.25 385,046 -1.96(-0.50%)
Apr 26, 2022 404.21 406.55 387.67 388.21 442,024 -25.40(-6.14%)
Apr 25, 2022 393.76 414.72 391.94 413.61 411,468 +15.71(+3.95%)
Apr 22, 2022 408.62 412.66 396.95 397.90 286,223 -11.17(-2.73%)
Apr 21, 2022 430.36 437.07 406.09 409.07 327,921 -16.37(-3.85%)
Apr 20, 2022 436.03 440.32 422.18 425.44 250,335 -5.18(-1.20%)
Apr 19, 2022 416.86 431.68 413.40 430.62 372,303 +11.35(+2.71%)
Apr 18, 2022 401.36 422.75 401.36 419.27 448,541 +16.28(+4.04%)
Apr 14, 2022 412.72 415.14 402.97 402.99 396,597 -11.08(-2.68%)
Apr 13, 2022 396.65 416.34 394.06 414.07 500,529 +19.29(+4.89%)
Apr 12, 2022 400.58 404.28 391.43 394.78 420,970 +4.85(+1.24%)
Apr 11, 2022 400.64 400.67 386.72 389.93 562,469 -15.24(-3.76%)
Apr 08, 2022 423.38 423.64 404.23 405.17 502,466 -24.33(-5.67%)
Apr 07, 2022 423.11 433.94 415.26 429.50 444,164 +4.98(+1.17%)
Apr 06, 2022 426.20 432.28 414.90 424.52 728,041 -8.00(-1.85%)
Apr 05, 2022 461.31 464.22 431.31 432.52 704,570 -34.60(-7.41%)
Apr 04, 2022 460.05 471.92 456.77 467.12 389,377 +10.76(+2.36%)
Apr 01, 2022 477.68 482.21 448.82 456.36 645,467 -21.74(-4.55%)
Mar 31, 2022 488.08 491.21 477.31 478.10 471,100 -2.68(-0.56%)
Mar 30, 2022 502.35 504.01 478.44 480.78 489,995 -22.70(-4.51%)
Mar 29, 2022 496.62 505.92 488.41 503.48 402,072 +12.57(+2.56%)
Mar 28, 2022 478.61 490.94 472.81 490.90 274,609 +7.77(+1.61%)
Mar 25, 2022 485.15 488.04 471.94 483.14 353,656 -3.05(-0.63%)
Mar 24, 2022 459.06 487.35 456.53 486.19 507,470 +30.37(+6.66%)
Mar 23, 2022 456.80 475.44 451.51 455.81 432,203 -6.32(-1.37%)
Mar 22, 2022 458.39 472.88 453.85 462.13 505,496 +5.62(+1.23%)
Mar 21, 2022 453.95 462.79 445.19 456.51 599,440 -5.36(-1.16%)
Mar 18, 2022 442.51 464.15 435.73 461.87 1,174,599 +18.32(+4.13%)
Mar 17, 2022 427.67 445.92 425.26 443.55 441,710 +10.38(+2.40%)
Mar 16, 2022 421.38 436.50 411.07 433.17 554,295 +18.54(+4.47%)
Mar 15, 2022 378.72 416.43 377.55 414.63 818,913 +36.18(+9.56%)
Mar 14, 2022 391.39 398.74 376.73 378.44 555,519 -10.55(-2.71%)
Mar 11, 2022 411.85 416.28 388.38 388.99 239,361 -13.09(-3.26%)
Mar 10, 2022 399.26 404.80 392.80 402.08 264,878 -8.94(-2.18%)
Mar 09, 2022 401.22 415.61 396.87 411.03 441,326 +23.31(+6.01%)
Mar 08, 2022 378.57 399.93 367.22 387.71 501,109 +12.72(+3.39%)
Mar 07, 2022 409.41 412.48 374.92 375.00 708,822 -31.73(-7.80%)
Mar 04, 2022 418.61 420.58 400.40 406.73 461,335 -15.94(-3.77%)
Mar 03, 2022 447.86 447.86 422.45 422.67 520,112 -23.05(-5.17%)
Mar 02, 2022 433.73 451.40 433.73 445.72 382,328 +16.56(+3.86%)
Mar 01, 2022 447.42 452.79 424.80 429.16 562,526 -21.72(-4.82%)
Feb 28, 2022 449.65 452.69 438.87 450.88 401,106 -2.69(-0.59%)
Feb 25, 2022 445.52 454.85 439.82 453.57 357,365 +6.19(+1.38%)
Feb 24, 2022 408.55 447.86 405.40 447.38 559,285 +23.33(+5.50%)
Feb 23, 2022 447.40 451.69 421.83 424.05 446,116 -18.38(-4.15%)
Feb 22, 2022 443.93 456.75 436.84 442.44 289,847 -7.12(-1.58%)
Feb 18, 2022 449.55 0 -4.45(-0.98%)
Feb 17, 2022 467.95 482.43 452.69 454.00 464,877 -25.25(-5.27%)
Feb 16, 2022 463.74 480.96 455.12 479.26 516,082 +8.16(+1.73%)
Feb 15, 2022 434.14 474.22 434.14 471.10 995,288 +45.17(+10.60%)
Feb 14, 2022 413.52 431.68 403.87 425.93 760,166 +8.88(+2.13%)
Feb 11, 2022 433.17 459.21 413.35 417.06 1,567,892 +16.71(+4.17%)
Feb 10, 2022 404.07 419.16 397.94 400.35 544,198 -15.25(-3.67%)
Feb 09, 2022 403.94 417.36 400.91 415.60 370,103 +16.92(+4.24%)
Feb 08, 2022 390.33 399.94 386.28 398.68 428,242 +8.50(+2.18%)
Feb 07, 2022 394.29 403.49 386.01 390.18 322,752 -3.12(-0.79%)
Feb 04, 2022 384.00 397.27 380.33 393.30 294,684 +6.84(+1.77%)
Feb 03, 2022 391.94 385.01 386.46 511,202 -20.98(-5.15%)
Feb 02, 2022 403.99 409.58 401.76 407.43 507,286 +8.02(+2.01%)
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.