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

Monolithic Power Sys (NQ: MPWR )

591.52 -28.79 (-4.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Dec 29, 2023 630.59 634.43 619.69 629.60 277,453 -1.44(-0.23%)
Dec 28, 2023 636.18 636.50 629.87 631.03 252,236 -3.33(-0.53%)
Dec 27, 2023 636.32 640.05 629.13 634.37 523,907 -0.48(-0.08%)
Dec 26, 2023 624.01 639.58 624.01 634.85 464,537 +19.33(+3.14%)
Dec 22, 2023 621.69 623.22 611.25 615.51 486,155 -4.08(-0.66%)
Dec 21, 2023 622.94 624.79 612.93 619.59 802,290 +10.66(+1.75%)
Dec 20, 2023 630.20 633.29 607.87 608.93 586,609 -24.15(-3.81%)
Dec 19, 2023 636.84 641.55 628.20 633.07 294,238 +0.93(+0.15%)
Dec 18, 2023 632.74 636.44 620.27 632.15 321,751 +1.02(+0.16%)
Dec 15, 2023 632.17 644.89 628.59 631.13 860,150 -4.07(-0.64%)
Dec 14, 2023 613.18 637.57 612.64 635.20 923,571 +28.57(+4.71%)
Dec 13, 2023 593.95 614.99 592.02 606.62 464,287 +12.86(+2.17%)
Dec 12, 2023 590.96 596.93 585.53 593.77 341,016 +3.41(+0.58%)
Dec 11, 2023 577.19 591.55 575.96 590.36 428,560 +16.61(+2.90%)
Dec 08, 2023 564.21 578.70 564.21 573.75 298,787 +7.20(+1.27%)
Dec 07, 2023 556.06 569.17 554.71 566.54 304,322 +14.21(+2.57%)
Dec 06, 2023 563.00 569.94 551.37 552.33 266,618 +0.85(+0.15%)
Dec 05, 2023 551.25 558.12 547.49 551.48 260,380 -6.13(-1.10%)
Dec 04, 2023 550.40 558.61 544.04 557.61 401,118 -0.07(-0.01%)
Dec 01, 2023 545.52 558.41 540.86 557.68 360,725 +10.85(+1.98%)
Nov 30, 2023 552.94 552.94 541.16 546.83 490,955 -3.73(-0.68%)
Nov 29, 2023 551.47 558.71 548.47 550.56 393,804 +8.99(+1.66%)
Nov 28, 2023 541.69 550.07 536.15 541.57 248,663 -3.07(-0.56%)
Nov 27, 2023 544.19 552.09 537.84 544.64 196,054 -2.91(-0.53%)
Nov 24, 2023 542.50 548.14 542.50 547.55 135,299 +3.36(+0.62%)
Nov 22, 2023 541.70 552.26 541.39 544.19 289,686 +7.95(+1.48%)
Nov 21, 2023 543.14 544.11 533.55 536.24 396,120 -13.07(-2.38%)
Nov 20, 2023 538.14 551.26 537.93 549.30 355,728 +11.14(+2.07%)
Nov 17, 2023 536.33 541.63 533.53 538.16 305,379 +3.03(+0.57%)
Nov 16, 2023 539.61 543.24 531.02 535.13 587,113 -10.58(-1.94%)
Nov 15, 2023 539.74 554.51 536.74 545.71 744,588 +12.09(+2.27%)
Nov 14, 2023 521.84 537.14 521.84 533.63 704,840 +28.25(+5.59%)
Nov 13, 2023 502.12 510.22 498.82 505.37 470,843 +2.53(+0.50%)
Nov 10, 2023 489.93 505.44 483.71 502.84 479,952 +22.44(+4.67%)
Nov 09, 2023 498.40 505.25 478.78 480.40 555,388 -10.84(-2.21%)
Nov 08, 2023 488.70 496.71 483.44 491.24 373,091 +0.38(+0.08%)
Nov 07, 2023 491.32 497.53 487.90 490.86 360,837 -0.98(-0.20%)
Nov 06, 2023 491.22 494.24 484.97 491.84 523,906 +0.61(+0.12%)
Nov 03, 2023 479.56 500.71 478.62 491.23 845,479 +21.14(+4.50%)
Nov 02, 2023 466.18 476.35 458.11 470.10 973,921 +15.11(+3.32%)
Nov 01, 2023 438.51 456.77 431.15 454.99 1,028,296 +14.77(+3.35%)
Oct 31, 2023 424.13 443.49 407.64 440.22 1,740,375 +37.61(+9.34%)
Oct 30, 2023 398.62 408.86 390.75 402.61 1,177,109 -1.92(-0.48%)
Oct 27, 2023 404.92 408.71 398.15 404.53 523,581 +1.86(+0.46%)
Oct 26, 2023 399.83 412.71 397.50 402.67 592,640 +4.31(+1.08%)
Oct 25, 2023 409.86 409.86 393.87 398.35 630,821 -18.21(-4.37%)
Oct 24, 2023 415.95 422.98 410.34 416.56 587,016 +4.50(+1.09%)
Oct 23, 2023 414.65 421.00 406.77 412.07 626,328 -6.53(-1.56%)
Oct 20, 2023 430.87 439.01 417.25 418.59 648,217 -13.66(-3.16%)
Oct 19, 2023 459.28 461.12 430.04 432.26 964,591 -27.22(-5.92%)
Oct 18, 2023 464.97 472.27 458.56 459.47 549,356 -15.45(-3.25%)
Oct 17, 2023 469.29 481.85 465.65 474.92 313,070 -6.54(-1.36%)
Oct 16, 2023 474.24 484.75 476.34 481.46 409,143 +7.34(+1.55%)
Oct 13, 2023 494.17 494.49 472.02 474.11 357,990 -17.23(-3.51%)
Oct 12, 2023 502.83 511.33 488.81 491.34 470,855 -8.97(-1.79%)
Oct 11, 2023 488.70 501.38 488.70 500.31 465,441 +12.00(+2.46%)
Oct 10, 2023 477.81 494.34 476.92 488.31 442,247 +13.93(+2.94%)
Oct 09, 2023 466.54 476.35 461.41 474.38 365,793 +2.33(+0.49%)
Oct 06, 2023 445.24 475.33 445.24 472.05 600,236 +21.84(+4.85%)
Oct 05, 2023 453.23 455.94 440.71 450.20 455,971 -5.39(-1.18%)
Oct 04, 2023 450.97 457.58 446.57 455.60 552,095 +8.21(+1.84%)
Oct 03, 2023 453.45 463.37 444.44 447.38 368,331 -10.37(-2.27%)
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.