Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monolithic Power Sys (NQ: MPWR )

891.32 -19.80 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 28, 2023 445.84 459.70 444.08 457.76 428,912 +13.24(+2.98%)
Apr 27, 2023 448.27 448.27 429.47 444.52 573,162 -5.38(-1.20%)
Apr 26, 2023 452.33 458.14 444.88 449.90 520,987 +3.19(+0.71%)
Apr 25, 2023 461.88 466.16 446.40 446.71 434,714 -21.91(-4.68%)
Apr 24, 2023 461.51 470.66 460.05 468.62 392,963 +9.84(+2.14%)
Apr 21, 2023 459.08 460.84 453.15 458.78 223,848 -3.39(-0.73%)
Apr 20, 2023 450.88 469.35 450.25 462.17 297,450 +2.89(+0.63%)
Apr 19, 2023 466.62 466.62 457.61 459.27 293,534 -12.02(-2.55%)
Apr 18, 2023 483.82 485.53 467.61 471.29 353,008 -6.67(-1.40%)
Apr 17, 2023 466.55 478.24 466.55 477.96 305,368 +5.04(+1.07%)
Apr 14, 2023 471.99 481.55 466.75 472.92 192,328 +0.43(+0.09%)
Apr 13, 2023 461.91 473.52 458.91 472.49 341,295 +11.27(+2.44%)
Apr 12, 2023 488.21 488.85 461.12 461.23 376,710 -19.00(-3.96%)
Apr 11, 2023 487.51 490.12 478.01 480.22 318,693 -4.08(-0.84%)
Apr 10, 2023 463.38 484.62 462.06 484.30 408,116 +15.01(+3.20%)
Apr 06, 2023 462.28 473.39 456.34 469.29 301,780 +0.29(+0.06%)
Apr 05, 2023 474.38 474.87 462.35 469.00 552,575 -9.60(-2.01%)
Apr 04, 2023 489.08 492.20 474.34 478.61 298,926 -9.87(-2.02%)
Apr 03, 2023 491.94 496.24 478.11 488.48 345,988 -7.50(-1.51%)
Mar 31, 2023 489.98 498.24 487.71 495.98 468,402 +2.73(+0.55%)
Mar 30, 2023 494.50 499.97 486.46 493.25 397,430 +7.81(+1.61%)
Mar 29, 2023 480.18 490.11 474.17 485.44 390,838 +15.69(+3.34%)
Mar 28, 2023 476.73 479.86 457.47 469.75 569,171 -7.70(-1.61%)
Mar 27, 2023 485.13 486.32 470.03 477.45 373,849 -2.54(-0.53%)
Mar 24, 2023 499.90 500.61 473.76 479.99 668,956 -24.82(-4.92%)
Mar 23, 2023 494.94 512.06 491.44 504.81 471,508 +20.46(+4.22%)
Mar 22, 2023 494.15 505.02 483.28 484.36 654,429 -8.53(-1.73%)
Mar 21, 2023 495.65 500.00 486.96 492.89 501,512 +4.05(+0.83%)
Mar 20, 2023 484.39 492.52 476.90 488.83 383,564 +5.96(+1.23%)
Mar 17, 2023 495.16 498.21 478.73 482.87 696,645 -9.55(-1.94%)
Mar 16, 2023 472.63 495.41 466.06 492.42 714,435 +21.12(+4.48%)
Mar 15, 2023 480.57 484.71 460.73 471.30 627,251 -16.92(-3.47%)
Mar 14, 2023 492.39 497.89 478.69 488.22 631,922 +7.34(+1.53%)
Mar 13, 2023 464.29 488.83 458.72 480.88 594,971 +7.27(+1.53%)
Mar 10, 2023 491.98 491.98 470.42 473.62 364,648 -13.57(-2.78%)
Mar 09, 2023 499.57 510.94 486.45 487.18 477,602 -11.97(-2.40%)
Mar 08, 2023 489.87 501.58 488.31 499.15 307,168 +11.84(+2.43%)
Mar 07, 2023 490.46 497.69 484.92 487.31 207,541 -4.36(-0.89%)
Mar 06, 2023 502.25 510.14 490.07 491.67 351,371 -8.72(-1.74%)
Mar 03, 2023 489.08 502.69 487.31 500.39 330,462 +12.15(+2.49%)
Mar 02, 2023 473.69 490.07 467.23 488.24 265,367 +7.13(+1.48%)
Mar 01, 2023 481.01 488.39 477.30 481.11 284,701 +2.22(+0.46%)
Feb 28, 2023 477.87 488.42 475.97 478.90 383,583 -1.95(-0.41%)
Feb 27, 2023 484.12 486.56 479.59 480.85 346,681 +3.17(+0.66%)
Feb 24, 2023 480.56 483.50 474.54 477.68 376,686 -11.71(-2.39%)
Feb 23, 2023 497.29 500.52 472.48 489.39 668,564 +12.05(+2.53%)
Feb 22, 2023 479.60 483.92 469.45 477.33 388,124 +0.78(+0.16%)
Feb 21, 2023 486.96 495.45 474.71 476.55 652,930 -19.94(-4.02%)
Feb 17, 2023 506.43 508.32 492.96 496.50 494,434 -11.16(-2.20%)
Feb 16, 2023 512.54 519.02 504.81 507.65 489,578 -16.53(-3.15%)
Feb 15, 2023 510.37 524.74 508.35 524.19 458,921 +9.42(+1.83%)
Feb 14, 2023 487.99 517.04 485.68 514.76 668,361 +18.93(+3.82%)
Feb 13, 2023 487.27 497.77 480.64 495.84 628,022 +9.30(+1.91%)
Feb 10, 2023 502.94 503.11 483.49 486.54 586,852 -18.20(-3.61%)
Feb 09, 2023 484.23 524.05 484.23 504.75 1,804,825 +46.90(+10.24%)
Feb 08, 2023 454.88 466.19 452.31 457.84 735,104 -4.57(-0.99%)
Feb 07, 2023 446.62 465.79 444.46 462.41 605,298 +17.74(+3.99%)
Feb 06, 2023 441.86 458.04 440.05 444.67 478,496 -6.55(-1.45%)
Feb 03, 2023 455.26 468.04 448.56 451.22 712,133 -17.46(-3.73%)
Feb 02, 2023 456.25 474.24 456.25 468.68 615,288 +16.01(+3.54%)
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.