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

Monolithic Power Sys (NQ: MPWR )

620.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Oct 02, 2023 459.78 463.26 450.89 457.76 284,656 -2.65(-0.58%)
Sep 29, 2023 458.47 464.80 458.01 460.41 521,563 +10.05(+2.23%)
Sep 28, 2023 439.22 457.35 435.95 450.36 555,426 +11.70(+2.67%)
Sep 27, 2023 448.66 450.98 436.24 438.66 715,903 -3.34(-0.76%)
Sep 26, 2023 446.04 451.35 439.52 442.00 407,617 -8.56(-1.90%)
Sep 25, 2023 445.55 451.21 446.97 450.57 330,452 +3.84(+0.86%)
Sep 22, 2023 443.26 449.73 439.36 446.73 430,838 +8.86(+2.02%)
Sep 21, 2023 445.84 450.67 437.08 437.87 601,255 -12.41(-2.76%)
Sep 20, 2023 459.35 464.67 450.07 450.28 397,139 -4.89(-1.07%)
Sep 19, 2023 460.29 460.53 451.57 455.17 450,876 -5.38(-1.17%)
Sep 18, 2023 457.38 469.80 456.84 460.55 536,041 -1.03(-0.22%)
Sep 15, 2023 473.77 473.77 459.81 461.58 998,470 -14.85(-3.12%)
Sep 14, 2023 473.66 479.02 465.33 476.44 503,058 +8.76(+1.87%)
Sep 13, 2023 469.01 478.21 465.90 467.68 597,880 -3.56(-0.76%)
Sep 12, 2023 478.15 487.21 470.55 471.24 519,155 -12.15(-2.51%)
Sep 11, 2023 506.56 506.56 475.58 483.39 557,835 -14.63(-2.94%)
Sep 08, 2023 503.36 506.09 495.79 498.01 371,411 -5.24(-1.04%)
Sep 07, 2023 504.94 506.17 491.29 503.25 489,962 -16.94(-3.26%)
Sep 06, 2023 523.00 533.33 513.58 520.20 346,098 -5.51(-1.05%)
Sep 05, 2023 521.09 532.18 517.38 525.71 333,433 +3.78(+0.72%)
Sep 01, 2023 522.53 525.54 515.65 521.93 253,672 +3.69(+0.71%)
Aug 31, 2023 510.39 523.21 510.39 518.24 425,404 +6.04(+1.18%)
Aug 30, 2023 506.35 516.28 504.23 512.20 257,736 +2.27(+0.44%)
Aug 29, 2023 486.02 512.01 485.64 509.94 499,034 +18.88(+3.84%)
Aug 28, 2023 493.72 495.36 483.77 491.05 424,147 +4.76(+0.98%)
Aug 25, 2023 485.23 489.14 471.76 486.29 696,192 +1.06(+0.22%)
Aug 24, 2023 523.98 527.01 483.94 485.23 914,142 -31.26(-6.05%)
Aug 23, 2023 493.33 522.97 489.35 516.49 741,444 +18.71(+3.76%)
Aug 22, 2023 506.41 510.47 490.45 497.77 457,716 +1.73(+0.35%)
Aug 21, 2023 481.02 498.70 480.11 496.05 508,232 +16.50(+3.44%)
Aug 18, 2023 474.78 482.98 472.36 479.54 504,063 -3.04(-0.63%)
Aug 17, 2023 492.52 492.52 481.11 482.58 525,944 -8.51(-1.73%)
Aug 16, 2023 513.75 513.75 489.67 491.09 546,201 -24.84(-4.81%)
Aug 15, 2023 514.91 519.68 508.75 515.93 508,604 -5.74(-1.10%)
Aug 14, 2023 495.01 522.00 494.10 521.67 454,573 +22.36(+4.48%)
Aug 11, 2023 505.61 513.48 499.13 499.31 471,432 -16.22(-3.15%)
Aug 10, 2023 524.93 530.59 510.61 515.52 416,019 -2.55(-0.49%)
Aug 09, 2023 524.88 525.95 512.62 518.07 454,326 -8.61(-1.63%)
Aug 08, 2023 527.28 528.46 517.52 526.68 344,931 -11.95(-2.22%)
Aug 07, 2023 539.63 539.63 526.10 538.63 340,117 +4.65(+0.87%)
Aug 04, 2023 523.51 540.41 515.75 533.98 520,807 +4.34(+0.82%)
Aug 03, 2023 522.21 533.26 516.07 529.64 458,209 +2.24(+0.42%)
Aug 02, 2023 535.75 543.41 519.76 527.40 721,222 -19.75(-3.61%)
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.