Skip to main content

Monolithic Power Sys (NQ: MPWR )

860.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 359.48 368.10 355.31 365.44 459,333 +11.64(+3.29%)
Feb 25, 2021 372.46 376.88 351.94 353.80 387,004 -24.66(-6.52%)
Feb 24, 2021 361.33 379.00 355.17 378.46 449,818 +15.81(+4.36%)
Feb 23, 2021 347.74 366.89 343.13 362.65 544,378 -0.98(-0.27%)
Feb 22, 2021 374.60 379.54 361.67 363.63 519,016 -20.58(-5.36%)
Feb 19, 2021 370.72 384.94 368.99 384.21 482,289 +17.44(+4.75%)
Feb 18, 2021 366.63 368.58 358.54 366.77 324,851 -4.29(-1.16%)
Feb 17, 2021 373.26 375.63 362.84 371.06 394,964 -7.49(-1.98%)
Feb 16, 2021 379.66 389.22 376.99 378.56 504,718 +1.99(+0.53%)
Feb 12, 2021 375.17 379.43 368.17 376.57 432,380 +1.22(+0.33%)
Feb 11, 2021 370.62 376.64 362.03 375.35 10,251,853 +10.67(+2.92%)
Feb 10, 2021 370.76 374.40 361.59 364.68 673,453 -5.29(-1.43%)
Feb 09, 2021 358.17 373.56 356.16 369.97 1,118,919 +10.29(+2.86%)
Feb 08, 2021 355.18 361.41 350.20 359.69 558,920 +8.89(+2.53%)
Feb 05, 2021 378.69 382.98 348.35 350.80 794,763 -7.89(-2.20%)
Feb 04, 2021 360.26 363.74 351.93 358.69 522,828 +1.54(+0.43%)
Feb 03, 2021 366.44 370.29 355.11 357.15 364,901 -8.34(-2.28%)
Feb 02, 2021 365.40 369.09 359.08 365.49 297,077 +6.48(+1.80%)
Feb 01, 2021 354.67 359.76 350.04 359.01 290,174 +12.33(+3.56%)
Jan 29, 2021 367.54 367.54 346.38 346.68 445,703 -12.38(-3.45%)
Jan 28, 2021 352.48 363.23 346.18 359.06 382,891 +15.84(+4.61%)
Jan 27, 2021 363.71 368.14 342.49 343.22 537,048 -30.74(-8.22%)
Jan 26, 2021 381.77 382.23 371.75 373.96 272,664 -7.87(-2.06%)
Jan 25, 2021 395.49 396.89 374.19 381.83 200,437 -5.46(-1.41%)
Jan 22, 2021 389.13 396.48 384.04 387.29 168,483 -6.12(-1.56%)
Jan 21, 2021 391.28 394.51 385.44 393.41 213,162 +6.60(+1.71%)
Jan 20, 2021 386.72 391.45 384.71 386.81 289,125 +4.98(+1.30%)
Jan 19, 2021 376.92 385.67 373.98 381.83 426,546 +11.80(+3.19%)
Jan 15, 2021 377.43 377.69 366.23 370.04 488,746 -6.80(-1.80%)
Jan 14, 2021 380.48 384.15 375.79 376.84 284,935 -1.97(-0.52%)
Jan 13, 2021 381.76 386.59 378.41 378.81 221,586 -3.22(-0.84%)
Jan 12, 2021 387.76 387.76 376.73 382.03 339,085 -0.92(-0.24%)
Jan 11, 2021 375.11 386.48 373.23 382.95 540,996 +4.93(+1.30%)
Jan 08, 2021 377.59 383.22 373.26 378.02 423,259 +6.01(+1.62%)
Jan 07, 2021 356.55 372.96 355.37 372.01 356,730 +22.10(+6.32%)
Jan 06, 2021 354.40 368.83 348.25 349.91 648,465 -11.67(-3.23%)
Jan 05, 2021 352.78 362.41 352.78 361.58 364,602 +5.60(+1.57%)
Jan 04, 2021 362.88 372.53 352.47 355.98 526,719 -1.38(-0.39%)
Dec 31, 2020 357.35 357.35 357.35 231,154 +5.37(+1.52%)
Dec 30, 2020 346.58 353.85 346.58 351.99 231,154 +8.82(+2.57%)
Dec 29, 2020 352.30 355.18 339.47 343.17 313,722 -8.06(-2.29%)
Dec 28, 2020 353.48 355.68 346.76 351.22 279,503 +3.30(+0.95%)
Dec 24, 2020 347.69 349.42 342.37 347.92 127,363 +3.10(+0.90%)
Dec 23, 2020 346.85 352.60 342.27 344.82 442,488 -0.17(-0.05%)
Dec 22, 2020 338.57 346.46 338.24 344.99 585,610 +7.30(+2.16%)
Dec 21, 2020 334.64 340.65 334.29 337.69 528,221 -1.62(-0.48%)
Dec 18, 2020 336.23 342.17 331.75 339.31 936,188 +6.59(+1.98%)
Dec 17, 2020 325.87 336.79 325.64 332.72 442,856 +9.20(+2.84%)
Dec 16, 2020 325.05 325.48 316.74 323.52 704,661 +0.46(+0.14%)
Dec 15, 2020 314.20 324.06 311.81 323.06 942,883 +11.79(+3.79%)
Dec 14, 2020 302.99 312.69 302.54 311.27 703,148 +12.56(+4.20%)
Dec 11, 2020 298.51 305.71 295.82 298.71 673,969 -0.68(-0.23%)
Dec 10, 2020 299.51 305.43 298.02 299.40 631,884 -1.31(-0.43%)
Dec 09, 2020 313.21 314.39 298.01 300.70 479,447 -14.50(-4.60%)
Dec 08, 2020 313.63 317.00 309.81 315.20 381,434 +1.02(+0.33%)
Dec 07, 2020 313.36 316.28 311.36 314.18 500,187 +1.03(+0.33%)
Dec 04, 2020 315.11 325.05 312.23 313.14 681,974 -2.69(-0.85%)
Dec 03, 2020 311.05 318.99 306.95 315.83 249,267 +3.23(+1.03%)
Dec 02, 2020 310.90 318.56 305.92 312.61 387,402 +1.00(+0.32%)
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.