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 (%)
Oct 29, 2021 502.24 516.74 490.19 515.08 639,380 -23.77(-4.41%)
Oct 28, 2021 518.49 540.61 510.81 538.86 440,774 +24.22(+4.71%)
Oct 27, 2021 511.20 521.90 510.21 514.63 307,096 +1.65(+0.32%)
Oct 26, 2021 513.36 512.99 185,805 +0.50(+0.10%)
Oct 25, 2021 502.51 515.54 499.17 512.49 232,254 +11.63(+2.32%)
Oct 22, 2021 509.21 500.72 500.86 323,240 -6.42(-1.27%)
Oct 21, 2021 491.22 507.56 490.58 507.28 270,876 +16.20(+3.30%)
Oct 20, 2021 485.21 491.74 484.75 491.08 216,828 +4.80(+0.99%)
Oct 19, 2021 482.38 487.39 481.09 486.27 175,760 +5.64(+1.17%)
Oct 18, 2021 469.69 483.70 468.66 480.64 280,253 +9.10(+1.93%)
Oct 15, 2021 473.51 478.10 470.87 471.54 236,158 +0.96(+0.20%)
Oct 14, 2021 463.52 470.65 463.52 470.58 227,274 +13.80(+3.02%)
Oct 13, 2021 458.09 460.20 452.59 456.78 253,690 +4.21(+0.93%)
Oct 12, 2021 455.68 457.03 450.04 452.57 248,507 +0.84(+0.19%)
Oct 11, 2021 456.08 463.62 451.09 451.73 190,606 -7.73(-1.68%)
Oct 08, 2021 463.84 466.65 458.07 459.46 265,420 -3.41(-0.74%)
Oct 07, 2021 463.53 469.56 462.53 462.88 226,380 +5.27(+1.15%)
Oct 06, 2021 454.69 460.43 451.15 457.60 254,559 -2.64(-0.57%)
Oct 05, 2021 459.29 461.69 452.43 460.24 598,513 +5.39(+1.19%)
Oct 04, 2021 470.52 473.25 452.11 454.85 405,756 -18.69(-3.95%)
Oct 01, 2021 477.61 480.44 458.45 473.54 391,566 -1.57(-0.33%)
Sep 30, 2021 481.66 484.32 474.39 475.11 372,879 +0.07(+0.01%)
Sep 29, 2021 482.78 487.20 473.07 475.04 347,144 -4.88(-1.02%)
Sep 28, 2021 488.25 490.06 477.26 479.92 382,924 -18.55(-3.72%)
Sep 27, 2021 502.35 505.32 494.96 498.48 184,875 -8.60(-1.70%)
Sep 24, 2021 507.74 510.48 501.48 507.07 205,574 +0.17(+0.03%)
Sep 23, 2021 497.29 510.74 493.65 506.90 382,370 +9.61(+1.93%)
Sep 22, 2021 485.40 497.83 482.90 497.29 346,538 +14.94(+3.10%)
Sep 21, 2021 481.90 485.56 475.40 482.35 335,349 +3.97(+0.83%)
Sep 20, 2021 476.84 478.67 470.11 478.38 510,923 -8.71(-1.79%)
Sep 17, 2021 485.70 492.55 478.40 487.10 828,677 -1.28(-0.26%)
Sep 16, 2021 480.79 490.27 480.34 488.38 420,584 +2.78(+0.57%)
Sep 15, 2021 485.25 487.02 479.67 485.60 401,274 +0.52(+0.11%)
Sep 14, 2021 481.58 486.72 476.62 485.08 289,921 +5.95(+1.24%)
Sep 13, 2021 486.72 487.13 472.36 479.13 306,820 -4.54(-0.94%)
Sep 10, 2021 483.64 494.56 479.92 483.67 311,346 +5.57(+1.17%)
Sep 09, 2021 482.43 484.90 477.46 478.10 447,890 -3.65(-0.76%)
Sep 08, 2021 485.08 486.11 478.71 481.75 285,410 -5.19(-1.07%)
Sep 07, 2021 490.63 495.22 485.30 486.94 315,513 -4.67(-0.95%)
Sep 03, 2021 487.39 493.22 486.15 491.61 249,196 +4.03(+0.83%)
Sep 02, 2021 489.43 493.47 486.58 487.58 303,540 +1.89(+0.39%)
Sep 01, 2021 488.07 491.04 483.82 485.70 261,693 +1.14(+0.23%)
Aug 31, 2021 493.55 493.55 482.56 484.56 398,532 -7.84(-1.59%)
Aug 30, 2021 488.02 493.98 482.26 492.40 238,874 +7.81(+1.61%)
Aug 27, 2021 476.71 486.40 474.77 484.59 286,054 +7.58(+1.59%)
Aug 26, 2021 472.49 480.21 471.06 477.01 403,183 +3.87(+0.82%)
Aug 25, 2021 474.95 480.69 466.68 473.15 361,295 -2.02(-0.42%)
Aug 24, 2021 476.95 481.04 474.37 475.16 245,321 +0.15(+0.03%)
Aug 23, 2021 468.35 476.48 468.13 475.02 396,594 +8.82(+1.89%)
Aug 20, 2021 459.41 467.62 457.78 466.19 364,106 +8.76(+1.92%)
Aug 19, 2021 443.67 462.45 443.03 457.43 280,711 +9.12(+2.03%)
Aug 18, 2021 443.33 453.26 439.60 448.32 343,581 +5.13(+1.16%)
Aug 17, 2021 444.33 445.81 434.02 443.19 339,553 -5.74(-1.28%)
Aug 16, 2021 452.42 455.27 444.64 448.93 270,825 -6.19(-1.36%)
Aug 13, 2021 451.15 458.29 450.76 455.11 172,157 +2.46(+0.54%)
Aug 12, 2021 446.53 453.62 440.98 452.65 275,854 +3.04(+0.68%)
Aug 11, 2021 449.83 451.12 441.39 449.61 191,519 +0.60(+0.13%)
Aug 10, 2021 453.24 453.24 443.50 449.01 261,056 -1.13(-0.25%)
Aug 09, 2021 452.12 454.63 444.86 450.14 207,831 -1.98(-0.44%)
Aug 06, 2021 448.78 453.09 445.99 452.12 223,178 -1.65(-0.36%)
Aug 05, 2021 457.58 460.88 449.99 453.77 370,129 -2.89(-0.63%)
Aug 04, 2021 448.26 460.48 448.26 456.66 236,212 +9.68(+2.17%)
Aug 03, 2021 447.25 450.36 437.53 446.98 293,371 +2.04(+0.46%)
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.