Monolithic Power Sys (NQ: MPWR )

421.64 USD +7.67 (+1.85%)
Streaming Delayed Price Updated: 10:49 AM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 512.36 527.15 500.06 525.46 626,754 -24.25(-4.41%)
Oct 28, 2021 528.93 551.50 521.09 549.71 432,070 +24.71(+4.71%)
Oct 27, 2021 521.50 532.41 520.49 525.00 301,032 +1.68(+0.32%)
Oct 26, 2021 523.70 523.32 182,136 +0.51(+0.10%)
Oct 25, 2021 512.63 525.93 509.23 522.81 227,668 +11.86(+2.32%)
Oct 22, 2021 519.47 510.81 510.95 316,857 -6.55(-1.27%)
Oct 21, 2021 501.12 517.78 500.46 517.50 265,527 +16.53(+3.30%)
Oct 20, 2021 494.99 501.65 494.51 500.97 212,547 +4.90(+0.99%)
Oct 19, 2021 492.10 497.21 490.78 496.07 172,290 +5.75(+1.17%)
Oct 18, 2021 479.15 493.44 478.10 490.32 274,719 +9.28(+1.93%)
Oct 15, 2021 483.05 487.74 480.36 481.04 231,495 +0.98(+0.20%)
Oct 14, 2021 472.86 480.13 472.86 480.06 222,786 +14.08(+3.02%)
Oct 13, 2021 467.32 469.47 461.70 465.98 248,681 +4.29(+0.93%)
Oct 12, 2021 464.86 466.23 459.11 461.69 243,600 +0.86(+0.19%)
Oct 11, 2021 465.27 472.96 460.18 460.83 186,842 -7.89(-1.68%)
Oct 08, 2021 473.18 476.05 467.30 468.72 260,179 -3.48(-0.74%)
Oct 07, 2021 472.87 479.02 471.85 472.20 221,910 +5.38(+1.15%)
Oct 06, 2021 463.85 469.70 460.24 466.82 249,533 -2.69(-0.57%)
Oct 05, 2021 468.54 470.99 461.54 469.51 586,694 +5.50(+1.19%)
Oct 04, 2021 480.00 482.79 461.22 464.01 397,744 -19.07(-3.95%)
Oct 01, 2021 487.23 490.12 467.69 483.08 383,834 -1.60(-0.33%)
Sep 30, 2021 491.36 494.08 483.95 484.68 365,516 +0.07(+0.01%)
Sep 29, 2021 492.51 497.01 482.61 484.61 340,289 -5.58(-1.14%)
Sep 28, 2021 498.70 500.55 487.47 490.19 374,903 -18.95(-3.72%)
Sep 27, 2021 513.10 516.13 505.55 509.14 181,003 -8.78(-1.70%)
Sep 24, 2021 518.60 521.40 512.21 517.92 201,268 +0.17(+0.03%)
Sep 23, 2021 507.93 521.67 504.21 517.75 374,361 +9.82(+1.93%)
Sep 22, 2021 495.79 508.48 493.23 507.93 339,279 +15.26(+3.10%)
Sep 21, 2021 492.21 495.95 485.57 492.67 328,325 +4.05(+0.83%)
Sep 20, 2021 487.04 488.91 480.17 488.62 500,221 -8.90(-1.79%)
Sep 17, 2021 496.09 503.09 488.64 497.52 811,319 -1.31(-0.26%)
Sep 16, 2021 491.08 500.76 490.62 498.83 411,774 +2.84(+0.57%)
Sep 15, 2021 495.63 497.44 489.93 495.99 392,869 +0.53(+0.11%)
Sep 14, 2021 491.88 497.13 486.82 495.46 283,848 +6.08(+1.24%)
Sep 13, 2021 497.13 497.55 482.47 489.38 300,393 -4.64(-0.94%)
Sep 10, 2021 493.99 505.14 490.18 494.02 304,825 +5.69(+1.17%)
Sep 09, 2021 492.75 495.27 487.68 488.33 438,508 -3.73(-0.76%)
Sep 08, 2021 495.46 496.51 488.95 492.06 279,432 -5.30(-1.07%)
Sep 07, 2021 501.13 505.82 495.68 497.36 308,904 -4.77(-0.95%)
Sep 03, 2021 497.82 503.77 496.55 502.13 243,976 +4.11(+0.83%)
Sep 02, 2021 499.90 504.03 496.99 498.02 297,182 +1.93(+0.39%)
Sep 01, 2021 498.51 501.55 494.17 496.09 256,212 +1.16(+0.23%)
Aug 31, 2021 504.11 504.11 492.89 494.93 390,184 -8.01(-1.59%)
Aug 30, 2021 498.46 504.55 492.58 502.94 233,871 +7.98(+1.61%)
Aug 27, 2021 486.91 496.81 484.93 494.96 280,062 +7.74(+1.59%)
Aug 26, 2021 482.60 490.49 481.14 487.22 394,738 +3.95(+0.82%)
Aug 25, 2021 485.11 490.98 476.66 483.27 353,727 -2.06(-0.42%)
Aug 24, 2021 487.16 491.33 484.52 485.33 240,183 +0.15(+0.03%)
Aug 23, 2021 478.37 486.67 478.15 485.18 388,287 +9.01(+1.89%)
Aug 20, 2021 469.24 477.63 467.57 476.17 356,479 +8.95(+1.92%)
Aug 19, 2021 453.16 472.34 452.51 467.22 274,831 +9.31(+2.03%)
Aug 18, 2021 452.82 462.96 449.00 457.91 336,384 +5.24(+1.16%)
Aug 17, 2021 453.84 455.35 443.31 452.67 332,441 -5.86(-1.28%)
Aug 16, 2021 462.10 465.01 454.15 458.53 265,152 -6.32(-1.36%)
Aug 13, 2021 460.80 468.09 460.41 464.85 168,551 +2.51(+0.54%)
Aug 12, 2021 456.08 463.33 450.41 462.34 270,076 +3.11(+0.68%)
Aug 11, 2021 459.45 460.77 450.83 459.23 187,508 +0.61(+0.13%)
Aug 10, 2021 462.94 462.94 452.99 458.62 255,588 -1.15(-0.25%)
Aug 09, 2021 461.79 464.36 454.38 459.77 203,478 -2.02(-0.44%)
Aug 06, 2021 458.38 462.78 455.53 461.79 218,503 -1.69(-0.36%)
Aug 05, 2021 467.37 470.74 459.62 463.48 362,376 -2.95(-0.63%)
Aug 04, 2021 457.85 470.33 457.85 466.43 231,264 +9.89(+2.17%)
Aug 03, 2021 456.82 460.00 446.89 456.54 287,226 +2.08(+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.