Monolithic Power Sys (NQ: MPWR )

396.42 USD +5.10 (+1.30%)
Official Closing Price Updated: 4:44 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 396.33 401.17 394.27 396.42 282,118 +5.10(+1.30%)
Jan 19, 2021 386.28 395.25 383.27 391.32 416,208 +12.09(+3.19%)
Jan 15, 2021 386.80 387.08 375.33 379.23 476,900 -6.97(-1.80%)
Jan 14, 2021 389.93 393.69 385.12 386.20 278,029 -2.02(-0.52%)
Jan 13, 2021 391.24 396.19 387.81 388.22 216,216 -3.30(-0.84%)
Jan 12, 2021 397.39 397.39 386.09 391.52 330,867 -0.94(-0.24%)
Jan 11, 2021 384.43 396.08 382.50 392.46 527,884 +5.05(+1.30%)
Jan 08, 2021 386.97 392.74 382.54 387.41 413,000 +6.16(+1.62%)
Jan 07, 2021 365.41 382.22 364.20 381.25 348,084 +22.65(+6.32%)
Jan 06, 2021 363.20 377.99 356.90 358.60 632,748 -11.96(-3.23%)
Jan 05, 2021 361.54 371.41 361.54 370.56 355,765 +5.74(+1.57%)
Jan 04, 2021 371.89 381.78 361.23 364.82 513,953 -1.41(-0.39%)
Dec 31, 2020 366.23 366.23 366.23 225,552 +5.50(+1.52%)
Dec 30, 2020 355.19 362.64 355.19 360.73 225,552 +8.54(+2.42%)
Dec 29, 2020 361.56 364.52 348.40 352.19 305,684 -8.27(-2.29%)
Dec 28, 2020 362.78 365.03 355.88 360.46 272,342 +3.39(+0.95%)
Dec 24, 2020 356.83 358.61 351.37 357.07 124,100 +3.18(+0.90%)
Dec 23, 2020 355.97 361.88 351.27 353.89 431,150 -0.17(-0.05%)
Dec 22, 2020 347.47 355.57 347.13 354.06 570,605 +7.49(+2.16%)
Dec 21, 2020 343.44 349.61 343.08 346.57 514,687 -1.66(-0.48%)
Dec 18, 2020 345.07 351.17 340.47 348.23 912,200 +6.76(+1.98%)
Dec 17, 2020 334.44 345.65 334.20 341.47 431,509 +9.44(+2.84%)
Dec 16, 2020 333.60 334.04 325.07 332.03 686,606 +0.47(+0.14%)
Dec 15, 2020 322.46 332.58 320.01 331.56 918,723 +12.10(+3.79%)
Dec 14, 2020 310.96 320.91 310.50 319.46 685,131 +12.89(+4.20%)
Dec 11, 2020 306.36 313.75 303.60 306.57 656,700 -0.70(-0.23%)
Dec 10, 2020 307.39 313.46 305.86 307.27 615,693 -1.34(-0.43%)
Dec 09, 2020 321.45 322.66 305.85 308.61 467,162 -14.88(-4.60%)
Dec 08, 2020 321.88 325.34 317.96 323.49 371,661 +1.05(+0.33%)
Dec 07, 2020 321.60 324.60 319.55 322.44 487,371 +1.06(+0.33%)
Dec 04, 2020 323.40 333.59 320.44 321.38 664,500 -2.76(-0.85%)
Dec 03, 2020 319.23 327.38 315.02 324.14 242,880 +3.31(+1.03%)
Dec 02, 2020 319.08 326.93 313.96 320.83 377,476 +1.03(+0.32%)
Dec 01, 2020 322.19 327.78 317.90 319.80 391,795 -0.16(-0.05%)
Nov 30, 2020 330.87 330.87 309.00 319.96 2,944,725 -8.18(-2.49%)
Nov 27, 2020 313.21 329.52 309.87 328.14 467,900 +21.72(+7.09%)
Nov 25, 2020 309.88 310.80 300.55 306.42 696,000 +1.73(+0.57%)
Nov 24, 2020 318.42 319.40 301.39 304.69 765,130 -14.21(-4.46%)
Nov 23, 2020 317.36 322.20 309.80 318.90 382,057 +3.17(+1.00%)
Nov 20, 2020 313.21 320.21 309.69 315.73 292,000 +3.41(+1.09%)
Nov 19, 2020 301.10 313.93 300.45 312.32 416,513 +12.21(+4.07%)
Nov 18, 2020 302.69 307.13 299.83 300.11 230,780 -2.74(-0.90%)
Nov 17, 2020 306.13 306.65 300.00 302.85 298,368 -3.15(-1.03%)
Nov 16, 2020 304.86 307.34 296.21 306.00 489,773 -0.95(-0.31%)
Nov 13, 2020 314.92 317.60 303.24 306.95 368,000 -3.80(-1.22%)
Nov 12, 2020 318.78 319.58 309.45 310.75 309,575 -6.69(-2.11%)
Nov 11, 2020 313.53 322.00 313.35 317.44 599,678 +7.68(+2.48%)
Nov 10, 2020 314.56 319.94 302.49 309.76 567,695 -7.08(-2.23%)
Nov 09, 2020 355.99 358.29 316.01 316.84 826,736 -40.34(-11.29%)
Nov 06, 2020 356.30 358.68 347.19 357.18 285,400 +0.58(+0.16%)
Nov 05, 2020 342.25 357.47 338.26 356.60 729,065 +20.74(+6.18%)
Nov 04, 2020 319.49 338.92 318.27 335.86 667,239 +21.47(+6.83%)
Nov 03, 2020 319.80 322.48 313.33 314.39 391,236 -0.87(-0.28%)
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.