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

Monolithic Power Sys (NQ: MPWR )

677.23 +16.89 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2022 369.40 397.29 396.06 547,380 +31.49(+8.64%)
Jan 28, 2022 356.66 364.72 345.22 364.57 633,908 +9.60(+2.71%)
Jan 27, 2022 377.65 380.80 353.54 354.96 503,603 -16.80(-4.52%)
Jan 26, 2022 379.27 388.02 364.33 371.76 754,889 +3.28(+0.89%)
Jan 25, 2022 383.12 388.50 366.11 368.48 593,978 -26.69(-6.75%)
Jan 24, 2022 384.61 395.57 366.54 395.17 765,670 +4.51(+1.15%)
Jan 21, 2022 392.65 412.37 389.54 390.65 621,069 -6.62(-1.67%)
Jan 20, 2022 412.01 417.80 397.16 397.27 462,640 -9.64(-2.37%)
Jan 19, 2022 413.14 420.65 404.19 406.91 556,669 -2.34(-0.57%)
Jan 18, 2022 421.38 423.56 408.81 409.25 369,992 -21.46(-4.98%)
Jan 14, 2022 430.71 0 +4.49(+1.05%)
Jan 13, 2022 445.50 447.97 425.64 426.22 297,447 -15.04(-3.41%)
Jan 12, 2022 450.15 455.82 437.38 441.26 365,843 -3.54(-0.80%)
Jan 11, 2022 444.73 445.28 430.51 444.80 455,901 +3.13(+0.71%)
Jan 10, 2022 430.53 442.61 418.91 441.67 448,982 +4.56(+1.04%)
Jan 07, 2022 456.53 461.80 436.62 437.11 418,338 -20.56(-4.49%)
Jan 06, 2022 452.58 460.68 441.75 457.67 394,385 +4.99(+1.10%)
Jan 05, 2022 479.13 480.50 452.56 452.68 481,942 -30.20(-6.25%)
Jan 04, 2022 490.74 495.57 467.09 482.87 334,134 -3.54(-0.73%)
Jan 03, 2022 483.40 488.53 477.71 486.41 306,063 +1.49(+0.31%)
Dec 31, 2021 483.46 489.54 482.25 484.92 169,220 +1.80(+0.37%)
Dec 30, 2021 491.96 492.37 482.10 483.12 178,113 -6.11(-1.25%)
Dec 29, 2021 489.73 493.96 487.18 489.23 150,379 +0.24(+0.05%)
Dec 28, 2021 504.28 504.28 488.48 489.00 160,685 -12.77(-2.55%)
Dec 27, 2021 490.84 504.12 490.25 501.77 198,138 +15.21(+3.13%)
Dec 23, 2021 483.03 486.79 482.65 486.56 240,426 +2.75(+0.57%)
Dec 22, 2021 475.82 485.27 474.73 483.81 211,846 +7.22(+1.51%)
Dec 21, 2021 475.86 479.05 466.00 476.60 265,131 +7.82(+1.67%)
Dec 20, 2021 468.77 475.00 463.04 468.77 405,884 -5.11(-1.08%)
Dec 17, 2021 469.56 481.40 462.23 473.89 749,715 +7.06(+1.51%)
Dec 16, 2021 482.60 486.28 462.07 466.83 440,989 -14.63(-3.04%)
Dec 15, 2021 471.64 482.33 457.73 481.46 535,101 +12.25(+2.61%)
Dec 14, 2021 469.34 473.52 459.67 469.21 524,260 -6.54(-1.37%)
Dec 13, 2021 498.93 503.74 470.99 475.74 708,453 -18.49(-3.74%)
Dec 10, 2021 513.48 521.01 489.66 494.23 514,758 -11.96(-2.36%)
Dec 09, 2021 527.04 538.49 503.91 506.19 460,418 -22.99(-4.35%)
Dec 08, 2021 525.93 534.28 518.63 529.18 231,259 +0.23(+0.04%)
Dec 07, 2021 513.80 531.80 513.35 528.96 399,775 +28.04(+5.60%)
Dec 06, 2021 535.03 535.03 488.36 500.92 602,059 -33.77(-6.32%)
Dec 03, 2021 548.98 554.54 524.53 534.69 204,642 -9.66(-1.77%)
Dec 02, 2021 542.69 551.79 538.01 544.35 269,766 -0.73(-0.13%)
Dec 01, 2021 553.08 563.14 543.90 545.08 308,798 +1.71(+0.31%)
Nov 30, 2021 552.14 552.23 543.75 543.37 404,797 -10.66(-1.92%)
Nov 29, 2021 534.88 555.97 532.42 554.03 299,410 +28.76(+5.48%)
Nov 26, 2021 535.61 546.20 521.07 525.26 198,730 -17.24(-3.18%)
Nov 24, 2021 528.53 542.84 521.67 542.50 274,786 +6.62(+1.23%)
Nov 23, 2021 553.74 553.74 529.41 535.89 309,373 -11.80(-2.15%)
Nov 22, 2021 561.88 569.42 547.13 547.69 243,996 -12.50(-2.23%)
Nov 19, 2021 550.27 562.47 549.62 560.19 272,877 +9.46(+1.72%)
Nov 18, 2021 558.09 550.65 546.86 550.72 227,543 -2.55(-0.46%)
Nov 17, 2021 565.68 565.68 550.93 553.27 248,380 -12.19(-2.16%)
Nov 16, 2021 551.09 566.18 550.03 565.47 225,500 +12.77(+2.31%)
Nov 15, 2021 554.70 554.70 546.00 552.70 201,162 +1.17(+0.21%)
Nov 12, 2021 545.86 553.02 536.70 551.53 252,913 +7.05(+1.29%)
Nov 11, 2021 533.82 545.67 530.48 544.48 196,870 +16.68(+3.16%)
Nov 10, 2021 537.38 527.80 213,655 -15.58(-2.87%)
Nov 09, 2021 539.89 544.55 530.18 543.38 302,549 +5.03(+0.93%)
Nov 08, 2021 540.82 546.53 534.46 538.35 249,471 +2.03(+0.38%)
Nov 05, 2021 530.15 539.34 525.25 536.32 380,848 +11.00(+2.09%)
Nov 04, 2021 532.66 537.55 519.87 525.31 713,877 -3.92(-0.74%)
Nov 03, 2021 529.17 531.38 521.10 529.23 271,180 +3.02(+0.57%)
Nov 02, 2021 519.62 526.81 511.58 526.21 324,172 +6.58(+1.27%)
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.