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

Monolithic Power Sys (NQ: MPWR )

891.32 -19.80 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2024 602.93 615.56 597.59 600.66 440,734 -10.66(-1.74%)
Jan 30, 2024 617.45 623.79 604.61 611.33 308,209 -6.34(-1.03%)
Jan 29, 2024 605.24 617.85 597.13 617.66 464,069 +18.58(+3.10%)
Jan 26, 2024 607.00 607.92 596.76 599.09 377,258 -14.49(-2.36%)
Jan 25, 2024 639.42 640.72 610.85 613.58 521,047 -16.26(-2.58%)
Jan 24, 2024 641.21 645.79 620.63 629.84 540,357 -9.97(-1.56%)
Jan 23, 2024 638.36 641.62 626.91 639.81 280,084 +4.23(+0.66%)
Jan 22, 2024 634.04 645.41 622.71 635.58 392,015 +6.41(+1.02%)
Jan 19, 2024 618.88 630.75 610.39 629.17 676,399 +20.36(+3.34%)
Jan 18, 2024 596.63 610.45 594.02 608.81 699,042 +26.46(+4.54%)
Jan 17, 2024 586.15 589.87 574.93 582.36 400,828 -12.02(-2.02%)
Jan 16, 2024 571.25 594.89 568.05 594.37 579,257 +17.59(+3.05%)
Jan 12, 2024 586.85 587.98 573.94 576.78 281,622 -9.64(-1.64%)
Jan 11, 2024 587.18 593.32 574.97 586.42 367,661 -0.76(-0.13%)
Jan 10, 2024 592.10 595.96 580.35 587.18 403,067 -4.54(-0.77%)
Jan 09, 2024 576.62 599.63 576.62 591.72 262,246 +3.03(+0.51%)
Jan 08, 2024 577.01 591.43 574.85 588.69 458,098 +16.66(+2.91%)
Jan 05, 2024 567.97 579.43 566.13 572.03 421,032 +2.92(+0.51%)
Jan 04, 2024 559.36 573.33 559.16 569.11 861,321 -7.22(-1.25%)
Jan 03, 2024 588.80 592.95 574.42 576.33 615,736 -25.61(-4.26%)
Jan 02, 2024 618.38 618.38 594.70 601.94 620,972 -26.69(-4.25%)
Dec 29, 2023 629.61 633.45 618.73 628.63 277,881 -1.44(-0.23%)
Dec 28, 2023 635.20 635.52 628.89 630.06 252,625 -3.33(-0.53%)
Dec 27, 2023 635.34 639.06 628.16 633.39 524,716 -0.48(-0.08%)
Dec 26, 2023 623.05 638.59 623.05 633.87 465,254 +19.30(+3.14%)
Dec 22, 2023 620.73 622.26 610.30 614.56 486,905 -4.07(-0.66%)
Dec 21, 2023 621.98 623.83 611.99 618.63 803,529 +10.65(+1.75%)
Dec 20, 2023 629.23 632.32 606.93 607.99 587,514 -24.11(-3.81%)
Dec 19, 2023 635.86 640.56 627.23 632.10 294,692 +0.92(+0.15%)
Dec 18, 2023 631.77 635.46 619.31 631.17 322,248 +1.02(+0.16%)
Dec 15, 2023 631.19 643.89 627.62 630.16 861,479 -4.06(-0.64%)
Dec 14, 2023 612.24 636.59 611.70 634.22 924,997 +28.53(+4.71%)
Dec 13, 2023 593.03 614.04 591.11 605.69 465,004 +12.84(+2.17%)
Dec 12, 2023 590.05 596.01 584.62 592.85 341,542 +3.40(+0.58%)
Dec 11, 2023 576.30 590.63 575.07 589.45 429,222 +16.59(+2.90%)
Dec 08, 2023 563.34 577.80 563.34 572.86 299,249 +7.19(+1.27%)
Dec 07, 2023 555.20 568.30 553.85 565.67 304,792 +14.19(+2.57%)
Dec 06, 2023 562.14 569.06 550.51 551.48 267,029 +0.85(+0.15%)
Dec 05, 2023 550.40 557.26 546.64 550.63 260,782 -6.12(-1.10%)
Dec 04, 2023 549.55 557.74 543.21 556.75 401,737 -0.07(-0.01%)
Dec 01, 2023 544.68 557.55 540.03 556.82 361,282 +10.84(+1.98%)
Nov 30, 2023 552.09 552.09 540.33 545.99 491,713 -3.72(-0.68%)
Nov 29, 2023 550.62 557.85 547.62 549.71 394,412 +8.97(+1.66%)
Nov 28, 2023 540.85 549.23 535.32 540.73 249,047 -3.06(-0.56%)
Nov 27, 2023 543.35 551.24 537.01 543.80 196,356 -2.91(-0.53%)
Nov 24, 2023 541.66 547.29 541.66 546.70 135,508 +3.35(+0.62%)
Nov 22, 2023 540.86 551.41 540.55 543.35 290,133 +7.94(+1.48%)
Nov 21, 2023 542.31 543.27 532.72 535.41 396,731 -13.05(-2.38%)
Nov 20, 2023 537.31 550.41 537.10 548.46 356,278 +11.12(+2.07%)
Nov 17, 2023 535.50 540.79 532.70 537.33 305,851 +3.02(+0.57%)
Nov 16, 2023 538.77 542.40 530.21 534.31 588,020 -10.57(-1.94%)
Nov 15, 2023 538.90 553.66 535.91 544.87 745,737 +12.07(+2.27%)
Nov 14, 2023 521.03 536.32 521.03 532.80 705,930 +28.21(+5.59%)
Nov 13, 2023 501.35 509.43 498.05 504.60 471,570 +2.53(+0.50%)
Nov 10, 2023 489.17 504.66 482.96 502.07 480,693 +22.41(+4.67%)
Nov 09, 2023 497.63 504.48 478.04 479.66 556,246 -10.83(-2.21%)
Nov 08, 2023 487.95 495.95 482.69 490.49 373,667 +0.38(+0.08%)
Nov 07, 2023 490.56 496.76 487.15 490.11 361,394 -0.97(-0.20%)
Nov 06, 2023 490.46 493.48 484.23 491.08 524,715 +0.61(+0.12%)
Nov 03, 2023 478.82 499.94 477.88 490.48 846,785 +21.10(+4.50%)
Nov 02, 2023 465.46 475.62 457.40 469.37 975,425 +15.08(+3.32%)
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.