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 (%)
Jan 31, 2007 10.73 10.80 10.52 10.66 112,291 -0.06(-0.57%)
Jan 30, 2007 10.83 10.87 10.61 10.72 57,551 -0.10(-0.96%)
Jan 29, 2007 10.70 10.83 10.54 10.83 93,226 +0.05(+0.48%)
Jan 26, 2007 10.43 10.83 10.35 10.78 130,392 +0.35(+3.32%)
Jan 25, 2007 10.68 10.71 10.39 10.43 128,475 -0.24(-2.27%)
Jan 24, 2007 10.45 10.77 10.39 10.67 149,209 +0.25(+2.41%)
Jan 23, 2007 10.39 10.50 10.31 10.42 287,026 +0.03(+0.25%)
Jan 22, 2007 10.39 10.46 10.33 10.39 107,928 -0.05(-0.50%)
Jan 19, 2007 10.18 10.46 9.892 10.45 168,730 +0.27(+2.64%)
Jan 18, 2007 10.39 10.44 9.996 10.18 320,433 -0.28(-2.65%)
Jan 17, 2007 10.47 10.52 10.25 10.46 128,895 -0.08(-0.74%)
Jan 16, 2007 10.19 10.53 10.17 10.53 384,058 +0.36(+3.58%)
Jan 12, 2007 10.15 10.20 9.961 10.17 100,143 +0.03(+0.34%)
Jan 11, 2007 10.25 10.26 9.970 10.13 148,226 -0.11(-1.10%)
Jan 10, 2007 10.04 10.26 9.996 10.25 104,376 +0.13(+1.28%)
Jan 09, 2007 9.901 10.13 9.814 10.12 455,519 +0.21(+2.10%)
Jan 08, 2007 9.537 9.909 9.537 9.909 146,781 +0.37(+3.91%)
Jan 05, 2007 9.606 9.736 9.485 9.537 99,931 -0.13(-1.34%)
Jan 04, 2007 9.684 9.701 9.528 9.667 63,063 +0.01(+0.09%)
Jan 03, 2007 9.701 9.701 9.528 9.658 86,010 +0.03(+0.36%)
Dec 29, 2006 9.528 9.684 9.442 9.623 101,438 +0.10(+1.00%)
Dec 28, 2006 9.597 9.597 9.476 9.528 39,587 -0.04(-0.45%)
Dec 27, 2006 9.736 9.779 9.511 9.571 125,375 -0.11(-1.16%)
Dec 26, 2006 9.571 9.814 9.571 9.684 39,438 +0.07(+0.72%)
Dec 22, 2006 9.745 9.745 9.476 9.615 104,222 -0.13(-1.33%)
Dec 21, 2006 9.580 9.961 9.528 9.745 116,699 +0.19(+1.99%)
Dec 20, 2006 9.667 9.788 9.528 9.554 100,025 -0.13(-1.34%)
Dec 19, 2006 9.641 9.745 9.528 9.684 78,660 -0.04(-0.45%)
Dec 18, 2006 9.528 9.779 9.528 9.727 115,640 +0.20(+2.09%)
Dec 15, 2006 9.745 9.805 9.390 9.528 433,869 -0.22(-2.22%)
Dec 14, 2006 9.485 9.849 9.407 9.745 98,002 +0.30(+3.21%)
Dec 13, 2006 9.563 9.649 9.390 9.442 117,955 -0.09(-0.91%)
Dec 12, 2006 9.623 9.667 9.502 9.528 130,109 -0.08(-0.81%)
Dec 11, 2006 9.658 9.684 9.537 9.606 98,142 -0.07(-0.72%)
Dec 08, 2006 9.528 9.701 9.467 9.675 84,394 +0.13(+1.36%)
Dec 07, 2006 9.753 9.753 9.502 9.545 109,119 -0.18(-1.87%)
Dec 06, 2006 9.745 9.823 9.589 9.727 89,039 -0.08(-0.80%)
Dec 05, 2006 9.658 9.840 9.606 9.805 122,088 +0.21(+2.17%)
Dec 04, 2006 9.346 9.658 9.182 9.597 246,161 +0.35(+3.75%)
Dec 01, 2006 9.251 9.303 9.017 9.251 146,601 +0.03(+0.28%)
Nov 30, 2006 9.000 9.303 8.965 9.225 210,461 +0.09(+0.95%)
Nov 29, 2006 8.991 9.216 8.982 9.138 71,720 +0.22(+2.43%)
Nov 28, 2006 8.913 8.991 8.861 8.922 111,772 +0.00(+0.00%)
Nov 27, 2006 9.251 9.255 8.904 8.922 273,481 -0.39(-4.19%)
Nov 24, 2006 9.277 9.329 9.173 9.312 52,073 -0.03(-0.28%)
Nov 22, 2006 9.476 9.528 9.234 9.338 67,426 -0.08(-0.83%)
Nov 21, 2006 9.485 9.528 9.277 9.416 59,606 -0.04(-0.46%)
Nov 20, 2006 9.277 9.467 9.190 9.459 51,235 +0.19(+2.06%)
Nov 17, 2006 9.329 9.381 9.216 9.268 136,189 -0.07(-0.74%)
Nov 16, 2006 9.294 9.398 9.078 9.338 173,863 +0.15(+1.60%)
Nov 15, 2006 9.355 9.511 9.095 9.190 251,468 -0.25(-2.66%)
Nov 14, 2006 9.112 9.442 9.017 9.442 189,158 +0.32(+3.51%)
Nov 13, 2006 8.982 9.147 8.887 9.121 165,803 +0.11(+1.25%)
Nov 10, 2006 8.913 9.095 8.878 9.008 175,397 +0.09(+0.97%)
Nov 09, 2006 8.835 8.956 8.731 8.922 175,277 +0.14(+1.58%)
Nov 08, 2006 8.610 8.965 8.532 8.783 272,351 +0.15(+1.71%)
Nov 07, 2006 8.601 8.653 8.307 8.636 535,657 -0.01(-0.10%)
Nov 06, 2006 8.714 8.714 8.506 8.645 260,230 +0.00(+0.00%)
Nov 03, 2006 8.515 8.679 8.437 8.645 553,238 +0.13(+1.53%)
Nov 02, 2006 8.532 8.581 8.229 8.515 226,075 -0.04(-0.51%)
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.