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

Monolithic Power Sys (NQ: MPWR )

497.79 +6.88 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 30, 2023 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 (%)
Mar 30, 2023 499.05 504.57 490.94 497.79 393,807 +7.88(+1.61%)
Mar 29, 2023 484.60 494.62 478.53 489.91 387,274 +15.84(+3.34%)
Mar 28, 2023 481.12 484.27 461.68 474.07 563,981 -7.77(-1.61%)
Mar 27, 2023 489.59 490.80 474.35 481.85 370,440 -2.56(-0.53%)
Mar 24, 2023 504.50 505.21 478.12 484.41 662,856 -25.05(-4.92%)
Mar 23, 2023 499.49 516.77 495.97 509.46 467,208 +20.65(+4.22%)
Mar 22, 2023 498.70 509.67 487.72 488.81 648,461 -8.61(-1.73%)
Mar 21, 2023 500.21 504.60 491.44 497.43 496,939 +4.09(+0.83%)
Mar 20, 2023 488.85 497.06 481.29 493.33 380,067 +6.02(+1.23%)
Mar 17, 2023 499.72 502.79 483.13 487.31 690,293 -9.64(-1.94%)
Mar 16, 2023 476.98 499.97 470.35 496.96 707,921 +21.32(+4.48%)
Mar 15, 2023 484.99 489.17 464.97 475.64 621,532 -17.07(-3.47%)
Mar 14, 2023 496.93 502.47 483.09 492.71 626,160 +7.40(+1.53%)
Mar 13, 2023 468.56 493.33 462.94 485.31 589,545 +7.34(+1.53%)
Mar 10, 2023 496.51 496.51 474.75 477.97 361,323 -13.69(-2.78%)
Mar 09, 2023 504.17 515.64 490.93 491.67 473,248 -12.08(-2.40%)
Mar 08, 2023 494.38 506.20 492.80 503.74 304,368 +11.95(+2.43%)
Mar 07, 2023 494.97 502.27 489.39 491.80 205,648 -4.40(-0.89%)
Mar 06, 2023 506.88 514.84 494.58 496.20 348,167 -8.80(-1.74%)
Mar 03, 2023 493.58 507.31 491.80 505.00 327,449 +12.27(+2.49%)
Mar 02, 2023 478.05 494.58 471.53 492.73 262,947 +7.19(+1.48%)
Mar 01, 2023 485.44 492.88 481.69 485.54 282,105 +2.24(+0.46%)
Feb 28, 2023 482.27 492.91 480.35 483.30 380,086 -1.97(-0.41%)
Feb 27, 2023 488.57 491.04 484.00 485.27 343,520 +3.19(+0.66%)
Feb 24, 2023 484.98 487.94 478.90 482.08 373,251 -11.82(-2.39%)
Feb 23, 2023 501.87 505.13 476.83 493.89 662,468 +12.17(+2.53%)
Feb 22, 2023 484.01 488.37 473.77 481.73 384,585 +0.79(+0.16%)
Feb 21, 2023 491.44 500.01 479.08 480.94 646,976 -20.13(-4.02%)
Feb 17, 2023 511.09 513.00 497.50 501.07 489,926 -11.26(-2.20%)
Feb 16, 2023 517.25 523.80 509.45 512.32 485,114 -16.69(-3.15%)
Feb 15, 2023 515.07 529.57 513.02 529.01 454,737 +9.51(+1.83%)
Feb 14, 2023 492.49 521.79 490.15 519.50 662,267 +19.10(+3.82%)
Feb 13, 2023 491.76 502.36 485.06 500.40 622,295 +9.38(+1.91%)
Feb 10, 2023 507.56 507.74 487.93 491.02 581,501 -18.37(-3.61%)
Feb 09, 2023 488.68 528.87 488.68 509.39 1,788,369 +47.33(+10.24%)
Feb 08, 2023 459.06 470.48 456.47 462.06 728,401 -4.61(-0.99%)
Feb 07, 2023 450.73 470.07 448.55 466.67 599,778 +17.90(+3.99%)
Feb 06, 2023 445.93 462.25 444.10 448.76 474,133 -6.61(-1.45%)
Feb 03, 2023 459.45 472.35 452.69 455.37 705,640 -17.62(-3.73%)
Feb 02, 2023 460.45 478.61 460.45 473.00 609,677 +16.16(+3.54%)
Feb 01, 2023 425.68 463.77 425.57 456.84 3,150,499 +31.15(+7.32%)
Jan 31, 2023 406.96 425.92 404.87 425.69 467,453 +18.90(+4.65%)
Jan 30, 2023 415.60 417.44 405.32 406.79 636,315 -17.41(-4.11%)
Jan 27, 2023 427.77 431.90 421.27 424.20 485,209 -7.42(-1.72%)
Jan 26, 2023 430.58 435.53 419.91 431.62 296,316 +7.79(+1.84%)
Jan 25, 2023 406.96 425.33 401.32 423.82 351,409 +5.55(+1.33%)
Jan 24, 2023 425.05 433.91 414.67 418.28 446,715 -9.36(-2.19%)
Jan 23, 2023 403.17 428.73 398.25 427.64 794,090 +30.67(+7.73%)
Jan 20, 2023 389.58 397.13 382.50 396.97 359,610 +14.46(+3.78%)
Jan 19, 2023 390.79 392.44 378.32 382.51 651,838 -14.53(-3.66%)
Jan 18, 2023 404.96 408.74 396.41 397.04 308,023 -3.82(-0.95%)
Jan 17, 2023 395.11 402.95 395.11 400.86 479,447 +3.21(+0.81%)
Jan 13, 2023 391.95 397.93 390.54 397.65 209,382 -1.18(-0.30%)
Jan 12, 2023 397.19 403.71 386.32 398.83 458,521 +2.27(+0.57%)
Jan 11, 2023 389.57 397.09 387.73 396.56 487,200 +9.18(+2.37%)
Jan 10, 2023 382.64 390.62 380.56 387.38 392,521 +4.70(+1.23%)
Jan 09, 2023 376.23 390.70 371.72 382.68 616,303 +15.98(+4.36%)
Jan 06, 2023 350.25 369.87 345.00 366.70 551,036 +20.35(+5.88%)
Jan 05, 2023 351.46 356.70 345.62 346.35 628,349 -10.75(-3.01%)
Jan 04, 2023 347.97 360.36 347.81 357.10 593,046 +14.85(+4.34%)
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.