Monolithic Power Sys (NQ: MPWR )

365.10 USD +3.98 (+1.10%)
Streaming Delayed Price Updated: 12:01 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 330.87 330.87 309.00 319.96 2,944,725 -8.18(-2.49%)
Nov 27, 2020 313.21 329.52 309.87 328.14 467,900 +21.72(+7.09%)
Nov 25, 2020 309.88 310.80 300.55 306.42 696,000 +1.73(+0.57%)
Nov 24, 2020 318.42 319.40 301.39 304.69 765,130 -14.21(-4.46%)
Nov 23, 2020 317.36 322.20 309.80 318.90 382,057 +3.17(+1.00%)
Nov 20, 2020 313.21 320.21 309.69 315.73 292,000 +3.41(+1.09%)
Nov 19, 2020 301.10 313.93 300.45 312.32 416,513 +12.21(+4.07%)
Nov 18, 2020 302.69 307.13 299.83 300.11 230,780 -2.74(-0.90%)
Nov 17, 2020 306.13 306.65 300.00 302.85 298,368 -3.15(-1.03%)
Nov 16, 2020 304.86 307.34 296.21 306.00 489,773 -0.95(-0.31%)
Nov 13, 2020 314.92 317.60 303.24 306.95 368,000 -3.80(-1.22%)
Nov 12, 2020 318.78 319.58 309.45 310.75 309,575 -6.69(-2.11%)
Nov 11, 2020 313.53 322.00 313.35 317.44 599,678 +7.68(+2.48%)
Nov 10, 2020 314.56 319.94 302.49 309.76 567,695 -7.08(-2.23%)
Nov 09, 2020 355.99 358.29 316.01 316.84 826,736 -40.34(-11.29%)
Nov 06, 2020 356.30 358.68 347.19 357.18 285,400 +0.58(+0.16%)
Nov 05, 2020 342.25 357.47 338.26 356.60 729,065 +20.74(+6.18%)
Nov 04, 2020 319.49 338.92 318.27 335.86 667,239 +21.47(+6.83%)
Nov 03, 2020 319.80 322.48 313.33 314.39 391,236 -0.87(-0.28%)
Nov 02, 2020 325.84 326.91 313.05 315.26 342,767 -4.34(-1.36%)
Oct 30, 2020 307.62 320.29 302.88 319.60 561,800 +0.97(+0.30%)
Oct 29, 2020 304.70 324.38 304.70 318.63 450,686 +14.87(+4.90%)
Oct 28, 2020 313.54 319.50 303.55 303.76 298,003 -16.12(-5.04%)
Oct 27, 2020 319.34 321.68 316.24 319.88 260,624 +2.93(+0.92%)
Oct 26, 2020 317.90 324.43 310.56 316.95 241,645 -4.50(-1.40%)
Oct 23, 2020 316.37 321.75 314.16 321.45 233,700 +6.62(+2.10%)
Oct 22, 2020 311.88 318.27 309.78 314.83 252,279 +3.65(+1.17%)
Oct 21, 2020 317.23 318.73 310.83 311.18 255,714 -4.74(-1.50%)
Oct 20, 2020 313.53 318.53 313.12 315.92 237,773 +3.51(+1.12%)
Oct 19, 2020 317.74 322.74 310.98 312.41 384,739 -2.80(-0.89%)
Oct 16, 2020 324.14 325.18 314.01 315.21 259,700 -5.72(-1.78%)
Oct 15, 2020 309.18 322.87 306.10 320.93 272,059 +6.54(+2.08%)
Oct 14, 2020 315.48 317.84 312.80 314.39 333,458 -1.09(-0.35%)
Oct 13, 2020 315.87 320.07 314.43 315.48 265,652 -0.72(-0.23%)
Oct 12, 2020 319.64 322.74 314.19 316.20 311,443 +0.74(+0.23%)
Oct 09, 2020 305.70 317.97 305.70 315.46 397,400 +12.46(+4.11%)
Oct 08, 2020 299.00 303.69 297.33 303.00 204,151 +4.68(+1.57%)
Oct 07, 2020 292.82 298.83 289.48 298.32 347,295 +11.81(+4.12%)
Oct 06, 2020 281.59 292.10 281.59 286.51 357,329 +4.01(+1.42%)
Oct 05, 2020 274.84 282.76 273.68 282.50 372,444 +10.13(+3.72%)
Oct 02, 2020 274.73 277.45 271.73 272.37 254,100 -7.97(-2.84%)
Oct 01, 2020 280.85 285.33 278.17 280.34 349,042 +0.84(+0.30%)
Sep 30, 2020 275.46 282.88 275.46 279.50 263,139 +2.89(+1.04%)
Sep 29, 2020 273.28 279.22 273.28 276.61 189,263 +1.73(+0.63%)
Sep 28, 2020 272.09 275.34 269.29 274.88 344,633 +9.70(+3.66%)
Sep 25, 2020 259.58 265.91 255.10 265.18 242,900 +5.59(+2.15%)
Sep 24, 2020 250.01 261.41 250.01 259.59 276,277 +7.53(+2.99%)
Sep 23, 2020 258.43 258.76 250.74 252.06 196,060 -7.42(-2.86%)
Sep 22, 2020 257.99 259.73 251.51 259.48 407,314 +3.51(+1.37%)
Sep 21, 2020 248.78 257.15 247.87 255.97 373,659 +2.03(+0.80%)
Sep 18, 2020 254.13 255.23 245.76 253.94 635,800 +1.83(+0.73%)
Sep 17, 2020 244.03 253.15 244.03 252.11 258,192 +1.87(+0.75%)
Sep 16, 2020 260.83 261.77 249.29 250.24 301,988 -8.43(-3.26%)
Sep 15, 2020 257.18 269.13 252.00 258.67 536,267 +11.07(+4.47%)
Sep 14, 2020 242.78 248.43 242.38 247.60 253,528 +10.57(+4.46%)
Sep 11, 2020 242.46 245.48 235.62 237.03 396,300 -6.16(-2.53%)
Sep 10, 2020 248.50 249.86 241.92 243.19 295,645 -3.37(-1.37%)
Sep 09, 2020 248.12 249.33 243.97 246.56 444,707 +3.93(+1.62%)
Sep 08, 2020 246.02 252.96 241.94 242.63 344,337 -13.18(-5.15%)
Sep 04, 2020 263.22 265.64 246.04 255.81 381,500 -7.28(-2.77%)
Sep 03, 2020 278.35 278.35 261.05 263.09 382,387 -19.76(-6.99%)
Sep 02, 2020 276.32 284.50 273.04 282.85 290,990 +10.23(+3.75%)
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.