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

Monolithic Power Sys (NQ: MPWR )

637.72 -17.81 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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, 2023 543.61 560.59 543.07 556.30 802,108 +13.86(+2.56%)
Jul 28, 2023 551.23 551.87 538.33 542.44 553,555 +8.31(+1.56%)
Jul 27, 2023 546.14 551.96 526.98 534.13 792,412 +8.34(+1.59%)
Jul 26, 2023 539.50 539.50 512.17 525.78 1,077,139 -22.60(-4.12%)
Jul 25, 2023 535.88 555.35 535.81 548.38 539,710 +18.21(+3.43%)
Jul 24, 2023 527.34 532.90 518.16 530.18 387,455 -0.45(-0.08%)
Jul 21, 2023 532.13 535.93 525.11 530.63 596,198 +4.59(+0.87%)
Jul 20, 2023 541.89 546.84 521.94 526.03 1,150,576 -45.20(-7.91%)
Jul 19, 2023 581.05 586.09 567.88 571.23 511,021 -13.52(-2.31%)
Jul 18, 2023 580.70 587.96 574.21 584.76 408,053 -0.61(-0.10%)
Jul 17, 2023 564.76 592.58 563.34 585.36 404,774 +23.58(+4.20%)
Jul 14, 2023 570.14 577.77 558.39 561.79 337,428 -11.54(-2.01%)
Jul 13, 2023 564.15 578.24 561.81 573.33 623,294 +15.49(+2.78%)
Jul 12, 2023 547.61 559.73 545.55 557.84 662,773 +18.40(+3.41%)
Jul 11, 2023 538.67 540.41 528.33 539.44 423,377 +8.15(+1.53%)
Jul 10, 2023 516.46 536.42 516.46 531.28 555,239 +20.31(+3.98%)
Jul 07, 2023 511.92 521.91 509.08 510.97 352,279 -0.59(-0.11%)
Jul 06, 2023 506.45 512.50 499.88 511.56 509,090 -8.72(-1.68%)
Jul 05, 2023 532.21 534.97 519.56 520.28 542,460 -19.20(-3.56%)
Jul 03, 2023 542.12 544.54 529.04 539.48 258,179 +2.33(+0.43%)
Jun 30, 2023 538.52 544.58 530.14 537.15 436,807 +4.40(+0.83%)
Jun 29, 2023 529.22 533.71 521.23 532.75 401,352 +9.48(+1.81%)
Jun 28, 2023 518.19 534.48 516.16 523.27 545,265 -5.50(-1.04%)
Jun 27, 2023 505.79 529.07 505.51 528.77 469,578 +21.73(+4.29%)
Jun 26, 2023 505.29 516.16 505.29 507.03 367,402 +4.87(+0.97%)
Jun 23, 2023 497.00 504.14 496.70 502.16 572,922 -6.19(-1.22%)
Jun 22, 2023 496.75 512.47 496.12 508.35 291,515 +7.11(+1.42%)
Jun 21, 2023 502.34 510.67 499.73 501.25 384,708 -5.11(-1.01%)
Jun 20, 2023 506.89 514.95 502.77 506.36 498,691 -7.32(-1.43%)
Jun 16, 2023 525.88 525.88 512.27 513.68 1,118,971 -1.66(-0.32%)
Jun 15, 2023 524.99 529.46 514.63 515.34 734,641 -17.79(-3.34%)
Jun 14, 2023 524.43 534.30 516.17 533.13 496,814 +1.51(+0.28%)
Jun 13, 2023 536.68 544.43 526.98 531.62 674,718 +9.40(+1.80%)
Jun 12, 2023 502.90 524.60 502.85 522.23 616,782 +24.16(+4.85%)
Jun 09, 2023 502.67 508.65 492.15 498.06 540,529 +4.14(+0.84%)
Jun 08, 2023 494.62 497.46 485.90 493.92 392,016 +3.10(+0.63%)
Jun 07, 2023 497.79 507.50 486.66 490.83 459,469 -2.81(-0.57%)
Jun 06, 2023 482.70 503.79 479.81 493.64 490,650 +10.18(+2.11%)
Jun 05, 2023 491.49 492.50 473.74 483.45 642,775 -10.02(-2.03%)
Jun 02, 2023 501.75 501.75 474.50 493.48 784,209 -2.02(-0.41%)
Jun 01, 2023 491.24 500.55 483.96 495.50 739,780 +9.31(+1.91%)
May 31, 2023 501.03 510.03 484.68 486.19 907,730 -24.87(-4.87%)
May 30, 2023 536.22 549.44 508.44 511.06 1,188,683 -5.90(-1.14%)
May 26, 2023 491.82 527.96 486.52 516.97 2,069,479 +32.35(+6.68%)
May 25, 2023 450.67 491.24 443.61 484.62 2,137,754 +72.04(+17.46%)
May 24, 2023 408.67 414.20 403.57 412.57 575,597 -7.91(-1.88%)
May 23, 2023 438.59 440.32 418.85 420.49 570,731 -24.51(-5.51%)
May 22, 2023 425.23 447.03 425.23 445.00 558,314 +16.25(+3.79%)
May 19, 2023 428.13 431.78 424.01 428.74 536,422 +0.55(+0.13%)
May 18, 2023 416.91 428.71 412.57 428.20 1,025,416 +15.64(+3.79%)
May 17, 2023 402.71 417.63 396.45 412.56 642,874 +13.07(+3.27%)
May 16, 2023 406.54 411.30 399.01 399.49 353,245 -9.94(-2.43%)
May 15, 2023 396.53 410.20 393.89 409.43 419,702 +13.27(+3.35%)
May 12, 2023 397.70 400.55 390.11 396.16 376,461 +0.58(+0.15%)
May 11, 2023 411.32 412.84 393.32 395.58 602,097 -17.24(-4.18%)
May 10, 2023 404.20 415.77 404.20 412.82 788,402 +14.49(+3.64%)
May 09, 2023 406.67 410.09 394.99 398.33 749,670 -17.11(-4.12%)
May 08, 2023 403.00 420.31 403.00 415.44 750,605 +7.29(+1.79%)
May 05, 2023 401.98 415.78 380.28 408.15 2,204,248 -47.30(-10.39%)
May 04, 2023 456.10 461.33 451.30 455.45 746,606 -7.12(-1.54%)
May 03, 2023 463.84 472.93 454.36 462.57 492,962 -2.00(-0.43%)
May 02, 2023 468.87 478.51 459.06 464.58 505,723 -3.58(-0.77%)
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.