Skip to main content

Monolithic Power Sys (NQ: MPWR )

677.42 +4.28 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 0.0356 0.0434 0.0347 0.0347 1,551,875 +0.00(+0.00%)
Mar 28, 2002 0.0356 0.0434 0.0347 0.0347 1,551,875 -0.00(-2.44%)
Mar 27, 2002 0.0434 0.0434 0.0347 0.0356 1,002,961 -0.01(-14.58%)
Mar 26, 2002 0.0347 0.0434 0.0347 0.0416 1,198,343 +0.01(+20.00%)
Mar 25, 2002 0.0521 0.0521 0.0347 0.0347 2,271,504 -0.01(-19.84%)
Mar 22, 2002 0.0434 0.0607 0.0347 0.0433 3,264,321 -0.01(-16.83%)
Mar 21, 2002 0.0521 0.0521 0.0434 0.0521 389,496 +0.01(+13.21%)
Mar 20, 2002 0.0521 0.0521 0.0434 0.0460 1,007,456 +0.00(+6.00%)
Mar 19, 2002 0.0521 0.0521 0.0434 0.0434 1,065,207 +0.01(+19.05%)
Mar 18, 2002 0.0521 0.0521 0.0347 0.0364 1,853,190 +0.00(+2.44%)
Mar 14, 2002 0.0521 0.0521 0.0347 0.0356 3,394,230 -0.01(-22.50%)
Mar 13, 2002 0.0434 0.0521 0.0434 0.0459 3,881,129 +0.00(+3.73%)
Mar 12, 2002 0.0451 0.0521 0.0434 0.0442 3,109,399 -0.01(-15.00%)
Mar 11, 2002 0.0607 0.0607 0.0521 0.0521 2,316,920 -0.00(-4.00%)
Mar 08, 2002 0.0607 0.0607 0.0434 0.0542 11,152,110 +0.00(+4.17%)
Mar 07, 2002 0.0694 0.0694 0.0521 0.0521 8,783,318 -0.01(-11.63%)
Mar 06, 2002 0.0434 0.0694 0.0347 0.0589 18,959,440 +0.02(+41.46%)
Mar 05, 2002 0.0434 0.0434 0.0347 0.0416 3,429,388 +0.01(+17.07%)
Mar 04, 2002 0.0434 0.0434 0.0347 0.0356 4,356,848 +0.00(+1.99%)
Mar 01, 2002 0.0434 0.0434 0.0347 0.0349 5,772,244 -0.00(-10.67%)
Feb 28, 2002 0.0434 0.0521 0.0347 0.0390 3,697,390 -0.01(-18.03%)
Feb 27, 2002 0.0521 0.0607 0.0347 0.0476 5,161,776 -0.01(-10.00%)
Feb 26, 2002 0.0781 0.0781 0.0521 0.0529 7,796,840 -0.01(-12.86%)
Feb 25, 2002 0.1475 0.1475 0.0521 0.0607 7,995,219 -0.11(-65.00%)
Feb 21, 2002 0.1735 0.1995 0.1648 0.1735 713,980 +0.02(+11.11%)
Feb 20, 2002 0.1995 0.2256 0.1301 0.1562 1,957,509 -0.04(-21.74%)
Feb 19, 2002 0.2082 0.2169 0.1822 0.1995 438,140 -0.01(-4.17%)
Feb 18, 2002 0.2256 0.2342 0.1909 0.2082 502,575 +0.00(+0.00%)
Feb 15, 2002 0.2256 0.2342 0.1909 0.2082 502,575 -0.02(-7.34%)
Feb 14, 2002 0.2169 0.2342 0.2082 0.2247 115,384 +0.01(+3.60%)
Feb 13, 2002 0.2516 0.2516 0.1995 0.2169 679,860 -0.01(-3.85%)
Feb 12, 2002 0.2603 0.2776 0.2256 0.2256 850,574 -0.03(-13.33%)
Feb 11, 2002 0.2603 0.2603 0.2342 0.2603 261,777 +0.01(+3.45%)
Feb 08, 2002 0.2689 0.3123 0.2429 0.2516 601,822 -0.03(-12.12%)
Feb 07, 2002 0.3210 0.3210 0.2689 0.2863 267,771 -0.04(-13.16%)
Feb 06, 2002 0.3036 0.3904 0.2950 0.3297 426,613 +0.03(+8.57%)
Feb 05, 2002 0.3210 0.3210 0.2950 0.3036 502,460 -0.03(-10.26%)
Feb 04, 2002 0.2950 0.3383 0.2950 0.3383 326,213 +0.04(+14.67%)
Feb 01, 2002 0.3123 0.3210 0.2863 0.2950 106,624 -0.01(-2.83%)
Jan 31, 2002 0.3817 0.3991 0.2689 0.3036 522,863 -0.04(-12.50%)
Jan 30, 2002 0.2689 0.4424 0.2516 0.3470 929,765 +0.07(+25.00%)
Jan 29, 2002 0.3297 0.3340 0.2516 0.2776 743,604 -0.04(-13.51%)
Jan 28, 2002 0.3383 0.3470 0.3123 0.3210 233,997 -0.01(-2.63%)
Jan 25, 2002 0.3210 0.3383 0.3123 0.3297 129,563 +0.01(+2.70%)
Jan 24, 2002 0.3210 0.3383 0.3123 0.3210 205,756 +0.01(+2.78%)
Jan 23, 2002 0.3210 0.3383 0.3036 0.3123 448,168 -0.02(-5.26%)
Jan 22, 2002 0.3383 0.3644 0.3036 0.3297 442,174 +0.00(+0.00%)
Jan 21, 2002 0.3383 0.3383 0.3123 0.3297 363,099 +0.00(+0.00%)
Jan 18, 2002 0.3383 0.3383 0.3123 0.3297 363,099 +0.00(+0.00%)
Jan 17, 2002 0.3730 0.3817 0.3210 0.3297 574,849 -0.01(-2.56%)
Jan 16, 2002 0.3557 0.3557 0.3210 0.3383 446,900 -0.03(-7.14%)
Jan 15, 2002 0.3297 0.3730 0.3210 0.3644 960,426 +0.03(+7.69%)
Jan 14, 2002 0.4077 0.4164 0.3297 0.3383 974,835 -0.09(-20.41%)
Jan 11, 2002 0.4338 0.4338 0.4077 0.4251 207,831 +0.01(+2.08%)
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.