Skip to main content

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

Historical Prices

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.