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

Monolithic Power Sys (NQ: MPWR )

906.78 +46.12 (+5.36%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 19, 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 (%)
Sep 29, 2023 457.76 464.09 457.30 459.70 522,368 +10.03(+2.23%)
Sep 28, 2023 438.55 456.64 435.28 449.67 556,284 +11.68(+2.67%)
Sep 27, 2023 447.96 450.29 435.57 437.99 717,008 -3.34(-0.76%)
Sep 26, 2023 445.35 450.66 438.84 441.32 408,246 -8.55(-1.90%)
Sep 25, 2023 444.86 450.52 446.28 449.87 330,962 +3.83(+0.86%)
Sep 22, 2023 442.57 449.04 438.68 446.04 431,504 +8.84(+2.02%)
Sep 21, 2023 445.16 449.97 436.41 437.19 602,184 -12.39(-2.76%)
Sep 20, 2023 458.64 463.95 449.38 449.58 397,752 -4.88(-1.07%)
Sep 19, 2023 459.58 459.82 450.87 454.47 451,572 -5.37(-1.17%)
Sep 18, 2023 456.67 469.07 456.14 459.84 536,869 -1.03(-0.22%)
Sep 15, 2023 473.04 473.04 459.10 460.87 1,000,012 -14.83(-3.12%)
Sep 14, 2023 472.93 478.28 464.61 475.70 503,835 +8.75(+1.87%)
Sep 13, 2023 468.29 477.47 465.18 466.96 598,803 -3.55(-0.76%)
Sep 12, 2023 477.41 486.45 469.82 470.51 519,957 -12.13(-2.51%)
Sep 11, 2023 505.77 505.77 474.85 482.64 558,697 -14.60(-2.94%)
Sep 08, 2023 502.59 505.31 495.02 497.25 371,985 -5.23(-1.04%)
Sep 07, 2023 504.17 505.39 490.53 502.48 490,719 -16.92(-3.26%)
Sep 06, 2023 522.19 532.51 512.78 519.39 346,633 -5.50(-1.05%)
Sep 05, 2023 520.29 531.36 516.58 524.89 333,948 +3.77(+0.72%)
Sep 01, 2023 521.73 524.73 514.86 521.12 254,064 +3.68(+0.71%)
Aug 31, 2023 509.61 522.40 509.61 517.44 426,061 +6.03(+1.18%)
Aug 30, 2023 505.56 515.48 503.45 511.41 258,134 +2.26(+0.44%)
Aug 29, 2023 485.27 511.22 484.89 509.15 499,805 +18.85(+3.85%)
Aug 28, 2023 492.96 494.60 483.02 490.30 424,802 +4.76(+0.98%)
Aug 25, 2023 484.48 488.39 471.04 485.54 697,268 +1.06(+0.22%)
Aug 24, 2023 523.17 526.20 483.19 484.48 915,554 -31.21(-6.05%)
Aug 23, 2023 492.57 522.16 488.60 515.69 742,589 +18.68(+3.76%)
Aug 22, 2023 505.62 509.69 489.69 497.01 458,422 +1.73(+0.35%)
Aug 21, 2023 480.28 497.93 479.37 495.28 509,016 +16.48(+3.44%)
Aug 18, 2023 474.05 482.23 471.63 478.80 504,841 -3.04(-0.63%)
Aug 17, 2023 491.77 491.77 480.37 481.84 526,756 -8.50(-1.73%)
Aug 16, 2023 512.96 512.96 488.92 490.34 547,045 -24.80(-4.81%)
Aug 15, 2023 514.11 518.88 507.97 515.14 509,389 -5.73(-1.10%)
Aug 14, 2023 494.25 521.19 493.33 520.86 455,275 +22.33(+4.48%)
Aug 11, 2023 504.83 512.68 498.36 498.54 472,160 -16.19(-3.15%)
Aug 10, 2023 524.12 529.77 509.82 514.73 416,661 -2.54(-0.49%)
Aug 09, 2023 524.07 525.14 511.83 517.27 455,028 -8.60(-1.63%)
Aug 08, 2023 526.46 527.64 516.72 525.87 345,464 -11.93(-2.22%)
Aug 07, 2023 538.80 538.80 525.29 537.80 340,642 +4.65(+0.87%)
Aug 04, 2023 522.70 539.57 514.96 533.15 521,612 +4.33(+0.82%)
Aug 03, 2023 521.40 532.44 515.27 528.83 458,917 +2.23(+0.42%)
Aug 02, 2023 534.92 542.58 518.96 526.59 722,336 -19.72(-3.61%)
Aug 01, 2023 508.31 551.15 496.38 546.31 1,568,508 -9.13(-1.64%)
Jul 31, 2023 542.77 559.72 542.23 555.44 803,347 +13.84(+2.56%)
Jul 28, 2023 550.38 551.01 537.50 541.60 554,410 +8.30(+1.56%)
Jul 27, 2023 545.30 551.10 526.16 533.30 793,636 +8.33(+1.59%)
Jul 26, 2023 538.66 538.66 511.38 524.97 1,078,802 -22.56(-4.12%)
Jul 25, 2023 535.05 554.49 534.98 547.54 540,544 +18.18(+3.43%)
Jul 24, 2023 526.52 532.08 517.36 529.36 388,053 -0.45(-0.08%)
Jul 21, 2023 531.31 535.10 524.30 529.81 597,119 +4.59(+0.87%)
Jul 20, 2023 541.06 546.00 521.14 525.22 1,152,352 -45.13(-7.91%)
Jul 19, 2023 580.15 585.18 567.00 570.35 511,810 -13.50(-2.31%)
Jul 18, 2023 579.80 587.05 573.32 583.86 408,684 -0.61(-0.10%)
Jul 17, 2023 563.89 591.67 562.48 584.46 405,399 +23.54(+4.20%)
Jul 14, 2023 569.26 576.88 557.53 560.92 337,949 -11.53(-2.01%)
Jul 13, 2023 563.28 577.35 560.94 572.45 624,256 +15.47(+2.78%)
Jul 12, 2023 546.76 558.87 544.71 556.98 663,796 +18.38(+3.41%)
Jul 11, 2023 537.84 539.57 527.51 538.61 424,031 +8.14(+1.53%)
Jul 10, 2023 515.66 535.60 515.66 530.46 556,096 +20.28(+3.98%)
Jul 07, 2023 511.13 521.10 508.30 510.18 352,823 -0.58(-0.11%)
Jul 06, 2023 505.68 511.71 499.11 510.77 509,876 -8.71(-1.68%)
Jul 05, 2023 531.39 534.15 518.76 519.47 543,298 -19.17(-3.56%)
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.