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

Monolithic Power Sys (NQ: MPWR )

860.66 -6.65 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
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.