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

Monolithic Power Sys (NQ: MPWR )

669.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2006 8.163 8.493 8.120 8.207 641,565 -0.02(-0.21%)
Jul 28, 2006 8.398 8.701 8.155 8.224 338,506 -0.06(-0.73%)
Jul 27, 2006 8.372 8.537 8.285 8.285 141,496 -0.01(-0.10%)
Jul 26, 2006 8.346 8.589 8.129 8.294 137,591 -0.11(-1.34%)
Jul 25, 2006 8.597 8.710 8.224 8.406 91,780 -0.21(-2.42%)
Jul 24, 2006 8.441 8.779 8.441 8.615 257,842 +0.23(+2.69%)
Jul 21, 2006 8.684 8.719 8.146 8.389 112,819 -0.35(-3.97%)
Jul 20, 2006 9.465 9.465 8.719 8.736 117,103 -0.68(-7.19%)
Jul 19, 2006 8.354 9.742 8.189 9.413 301,235 +1.23(+15.06%)
Jul 18, 2006 8.745 8.849 7.964 8.181 151,513 -0.51(-5.89%)
Jul 17, 2006 8.589 8.762 8.450 8.693 83,632 +0.10(+1.21%)
Jul 14, 2006 8.701 8.701 8.545 8.589 240,657 -0.09(-1.00%)
Jul 13, 2006 8.424 8.849 8.415 8.675 264,381 +0.21(+2.46%)
Jul 12, 2006 8.632 8.762 8.467 8.467 209,115 -0.22(-2.50%)
Jul 11, 2006 8.632 8.745 8.450 8.684 488,745 +0.02(+0.20%)
Jul 10, 2006 9.326 9.508 8.649 8.667 537,080 -0.68(-7.24%)
Jul 07, 2006 9.499 9.543 9.135 9.343 148,703 -0.28(-2.89%)
Jul 06, 2006 9.630 9.690 9.473 9.621 188,721 -0.02(-0.18%)
Jul 05, 2006 10.16 10.17 9.543 9.638 182,975 -0.63(-6.17%)
Jul 03, 2006 10.35 10.35 10.03 10.27 44,940 +0.01(+0.08%)
Jun 30, 2006 9.951 10.35 9.933 10.26 585,610 +0.30(+3.05%)
Jun 29, 2006 9.803 9.977 9.716 9.959 129,217 +0.22(+2.23%)
Jun 28, 2006 9.604 9.760 9.456 9.742 143,909 +0.20(+2.09%)
Jun 27, 2006 9.994 10.05 9.283 9.543 546,434 -0.45(-4.51%)
Jun 26, 2006 10.31 10.38 9.881 9.994 228,464 -0.26(-2.54%)
Jun 23, 2006 10.18 10.33 9.985 10.25 202,407 +0.07(+0.68%)
Jun 22, 2006 10.57 10.68 9.794 10.18 251,896 -0.36(-3.45%)
Jun 21, 2006 10.58 10.81 10.41 10.55 195,141 -0.03(-0.33%)
Jun 20, 2006 10.67 10.96 10.54 10.58 155,620 -0.02(-0.16%)
Jun 19, 2006 10.84 10.84 10.54 10.60 184,989 -0.26(-2.40%)
Jun 16, 2006 11.40 11.49 10.58 10.86 593,598 -0.71(-6.15%)
Jun 15, 2006 11.10 11.72 10.97 11.57 214,082 +0.63(+5.79%)
Jun 14, 2006 10.76 11.25 10.51 10.94 96,480 +0.14(+1.29%)
Jun 13, 2006 10.59 11.49 10.47 10.80 82,171 +0.21(+1.97%)
Jun 12, 2006 11.28 11.32 10.58 10.59 187,748 -0.69(-6.08%)
Jun 09, 2006 11.43 11.79 11.23 11.28 139,718 -0.15(-1.29%)
Jun 08, 2006 12.02 12.06 11.16 11.43 198,341 -0.68(-5.59%)
Jun 07, 2006 12.49 12.58 12.08 12.10 156,826 -0.36(-2.85%)
Jun 06, 2006 12.36 12.65 11.99 12.46 104,516 -0.24(-1.91%)
Jun 05, 2006 13.21 13.45 12.21 12.70 163,347 -0.51(-3.87%)
Jun 02, 2006 13.06 13.34 12.87 13.21 81,992 -0.09(-0.65%)
Jun 01, 2006 12.78 13.32 12.78 13.30 136,662 +0.59(+4.64%)
May 31, 2006 13.09 13.24 12.62 12.71 148,670 -0.30(-2.33%)
May 30, 2006 13.45 13.46 12.97 13.01 96,420 -0.51(-3.78%)
May 26, 2006 14.13 14.30 13.11 13.52 162,757 -0.50(-3.59%)
May 25, 2006 14.19 14.51 14.01 14.03 108,305 -0.01(-0.06%)
May 24, 2006 14.11 14.27 13.88 14.04 106,559 -0.04(-0.31%)
May 23, 2006 14.24 14.75 14.06 14.08 125,384 +0.00(+0.00%)
May 22, 2006 14.05 14.25 14.00 14.08 138,262 -0.10(-0.73%)
May 19, 2006 13.90 14.31 13.79 14.18 205,656 +0.26(+1.87%)
May 18, 2006 14.04 14.13 13.90 13.92 104,728 -0.08(-0.56%)
May 17, 2006 14.47 14.48 13.89 14.00 160,723 -0.56(-3.81%)
May 16, 2006 14.31 14.66 14.31 14.56 173,416 +0.23(+1.64%)
May 15, 2006 14.75 14.83 13.97 14.32 174,447 -0.60(-4.01%)
May 12, 2006 14.84 15.11 14.68 14.92 91,434 -0.10(-0.64%)
May 11, 2006 15.06 15.14 14.92 15.02 160,778 -0.04(-0.29%)
May 10, 2006 15.10 15.25 14.62 15.06 251,938 +0.33(+2.24%)
May 09, 2006 15.05 15.05 14.64 14.73 230,381 -0.42(-2.75%)
May 08, 2006 16.13 16.13 15.07 15.15 156,539 -0.90(-5.62%)
May 05, 2006 16.14 16.61 16.01 16.05 223,300 +0.00(+0.00%)
May 04, 2006 16.54 16.61 15.80 16.05 140,136 -0.62(-3.75%)
May 03, 2006 16.48 16.79 16.21 16.67 220,946 +0.27(+1.64%)
May 02, 2006 14.68 16.65 14.53 16.41 526,179 +1.38(+9.18%)
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.