Skip to main content

Monolithic Power Sys (NQ: MPWR )

874.45 -36.67 (-4.02%)
Streaming Delayed Price Updated: 11:18 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 114.55 115.34 112.32 112.89 237,726 -0.44(-0.38%)
Jan 30, 2018 114.35 116.92 113.43 113.32 320,495 -3.01(-2.59%)
Jan 29, 2018 115.19 116.98 114.36 116.34 324,135 +0.32(+0.28%)
Jan 26, 2018 112.62 116.04 111.51 116.01 236,242 +4.59(+4.12%)
Jan 25, 2018 115.17 115.44 111.11 111.43 340,643 -2.26(-1.99%)
Jan 24, 2018 113.22 115.32 112.98 113.69 398,714 -1.11(-0.97%)
Jan 23, 2018 113.87 115.52 112.97 114.80 400,579 +0.90(+0.79%)
Jan 22, 2018 113.47 114.85 112.85 113.90 406,000 +0.19(+0.17%)
Jan 19, 2018 113.72 114.32 112.39 113.71 320,759 +0.29(+0.26%)
Jan 18, 2018 114.19 115.98 113.22 113.42 332,698 -0.79(-0.69%)
Jan 17, 2018 114.90 114.90 113.36 114.20 572,900 +0.58(+0.51%)
Jan 16, 2018 117.27 117.93 113.50 113.63 298,911 -2.83(-2.43%)
Jan 12, 2018 116.46 116.46 116.46 0 +1.11(+0.96%)
Jan 11, 2018 113.85 115.52 112.66 115.35 225,856 +1.61(+1.42%)
Jan 10, 2018 113.31 113.74 224,638 -1.26(-1.10%)
Jan 09, 2018 115.34 115.67 114.19 115.00 166,563 -0.20(-0.17%)
Jan 08, 2018 113.87 115.86 113.28 115.20 218,425 +1.41(+1.24%)
Jan 05, 2018 113.92 114.94 112.91 113.79 240,291 +0.45(+0.39%)
Jan 04, 2018 112.99 113.72 111.91 113.34 193,850 +1.04(+0.93%)
Jan 03, 2018 110.40 112.71 109.93 112.30 283,298 +2.08(+1.88%)
Jan 02, 2018 107.09 110.26 106.77 110.22 301,558 +3.74(+3.52%)
Dec 29, 2017 106.48 106.48 106.48 0 -0.90(-0.84%)
Dec 28, 2017 107.20 107.48 106.84 107.38 188,120 +0.59(+0.55%)
Dec 27, 2017 106.86 107.81 106.49 106.79 197,720 -0.24(-0.22%)
Dec 26, 2017 106.29 107.57 105.35 107.03 153,982 -0.03(-0.03%)
Dec 22, 2017 107.07 107.59 106.60 107.06 270,117 -0.51(-0.48%)
Dec 21, 2017 109.07 109.27 107.43 107.57 206,067 -1.19(-1.10%)
Dec 20, 2017 108.75 109.56 107.15 108.76 278,963 +0.91(+0.84%)
Dec 19, 2017 108.24 109.58 107.32 107.85 368,125 -0.72(-0.66%)
Dec 18, 2017 107.45 109.09 107.28 108.57 353,536 +2.19(+2.06%)
Dec 15, 2017 104.30 107.99 103.28 106.38 628,318 +2.07(+1.99%)
Dec 14, 2017 105.16 106.30 104.06 104.31 405,191 -1.17(-1.11%)
Dec 13, 2017 106.92 107.93 104.81 105.48 362,682 -1.24(-1.16%)
Dec 12, 2017 107.17 107.84 106.06 106.72 526,611 -1.01(-0.94%)
Dec 11, 2017 106.98 108.79 106.78 107.73 417,341 +1.03(+0.97%)
Dec 08, 2017 106.65 108.63 106.09 106.70 323,454 +1.45(+1.37%)
Dec 07, 2017 105.64 106.63 104.92 105.25 425,374 +0.02(+0.02%)
Dec 06, 2017 104.49 105.96 105.23 105.23 271,239 +0.00(+0.00%)
Dec 05, 2017 104.84 107.47 103.61 105.23 362,450 +0.04(+0.04%)
Dec 04, 2017 112.07 112.99 104.95 105.19 534,245 -5.46(-4.93%)
Dec 01, 2017 111.54 111.77 109.86 110.65 320,343 -1.30(-1.17%)
Nov 30, 2017 112.19 112.60 109.41 111.96 455,614 +1.39(+1.26%)
Nov 29, 2017 117.94 118.48 110.21 110.57 417,078 -7.62(-6.45%)
Nov 28, 2017 117.94 119.32 117.42 118.19 249,248 +0.58(+0.49%)
Nov 27, 2017 118.07 118.51 117.02 117.61 278,565 -1.15(-0.96%)
Nov 24, 2017 117.70 118.86 117.70 118.76 61,515 +1.12(+0.95%)
Nov 22, 2017 119.90 119.95 117.57 117.64 210,329 -2.16(-1.80%)
Nov 21, 2017 118.33 119.84 118.25 119.80 247,555 +2.14(+1.82%)
Nov 20, 2017 116.12 117.80 115.99 117.66 241,699 +1.66(+1.43%)
Nov 17, 2017 114.38 116.44 114.38 116.00 364,881 +1.33(+1.16%)
Nov 16, 2017 113.23 115.59 113.23 114.67 225,637 +2.18(+1.93%)
Nov 15, 2017 112.46 113.82 111.11 112.50 220,948 -0.80(-0.71%)
Nov 14, 2017 113.83 114.57 112.14 113.30 319,215 -1.05(-0.92%)
Nov 13, 2017 114.47 116.14 113.85 114.35 376,992 -0.87(-0.76%)
Nov 10, 2017 114.01 115.65 113.80 115.22 206,253 +1.34(+1.18%)
Nov 09, 2017 115.45 116.15 111.89 113.88 294,166 -2.63(-2.26%)
Nov 08, 2017 116.48 117.63 115.79 116.51 399,190 -0.50(-0.43%)
Nov 07, 2017 118.02 118.96 115.69 117.01 194,795 -0.85(-0.72%)
Nov 06, 2017 115.65 118.07 115.03 117.86 272,638 +2.31(+2.00%)
Nov 03, 2017 113.85 115.56 113.05 115.55 233,952 +2.15(+1.89%)
Nov 02, 2017 113.98 114.75 112.68 113.41 218,882 -0.70(-0.61%)
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.