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

Monolithic Power Sys (NQ: MPWR )

891.32 -19.80 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2022 351.99 377.87 346.21 376.87 791,543 +26.65(+7.61%)
Nov 29, 2022 353.52 355.00 347.14 350.22 401,557 -0.53(-0.15%)
Nov 28, 2022 357.54 362.74 348.41 350.76 582,180 -13.61(-3.73%)
Nov 25, 2022 365.50 367.58 364.23 364.36 216,298 -6.32(-1.71%)
Nov 23, 2022 366.18 377.36 365.87 370.69 364,354 +1.65(+0.45%)
Nov 22, 2022 367.12 369.30 361.24 369.04 466,901 +5.66(+1.56%)
Nov 21, 2022 365.13 371.31 363.24 363.38 418,890 -8.91(-2.39%)
Nov 18, 2022 379.04 379.19 367.18 372.29 369,857 +1.25(+0.34%)
Nov 17, 2022 358.96 374.54 356.39 371.03 507,623 +0.65(+0.18%)
Nov 16, 2022 391.35 394.02 368.75 370.38 743,999 -29.26(-7.32%)
Nov 15, 2022 400.04 404.27 395.13 399.64 619,445 +16.83(+4.40%)
Nov 14, 2022 383.80 390.93 381.04 382.80 627,535 -5.33(-1.37%)
Nov 11, 2022 381.73 397.18 376.92 388.13 761,874 +6.41(+1.68%)
Nov 10, 2022 359.16 383.67 358.98 381.72 912,732 +42.46(+12.51%)
Nov 09, 2022 344.18 348.08 337.79 339.26 684,653 -12.15(-3.46%)
Nov 08, 2022 355.12 358.93 345.01 351.41 595,499 +3.15(+0.90%)
Nov 07, 2022 350.63 351.54 340.85 348.26 699,641 +1.20(+0.35%)
Nov 04, 2022 339.40 348.47 334.74 347.06 908,586 +17.31(+5.25%)
Nov 03, 2022 324.56 337.12 323.83 329.75 790,937 -0.33(-0.10%)
Nov 02, 2022 342.81 329.90 330.08 1,009,482 -14.15(-4.11%)
Nov 01, 2022 345.00 349.10 338.90 344.23 1,193,356 +9.30(+2.78%)
Oct 31, 2022 336.59 340.04 328.68 334.93 1,062,782 -7.25(-2.12%)
Oct 28, 2022 320.94 344.07 315.75 342.18 2,172,790 +17.09(+5.26%)
Oct 27, 2022 335.26 339.56 319.42 325.09 1,175,773 -3.80(-1.15%)
Oct 26, 2022 329.03 342.56 324.63 328.89 862,932 -8.71(-2.58%)
Oct 25, 2022 328.94 340.13 328.59 337.60 808,996 +11.02(+3.37%)
Oct 24, 2022 327.78 331.02 316.87 326.58 658,359 -1.82(-0.55%)
Oct 21, 2022 310.98 329.63 309.60 328.40 808,843 +15.19(+4.85%)
Oct 20, 2022 310.72 321.41 309.26 313.21 543,425 +2.58(+0.83%)
Oct 19, 2022 306.89 318.44 303.77 310.64 583,938 -0.76(-0.24%)
Oct 18, 2022 324.95 329.88 306.78 311.40 646,895 -0.56(-0.18%)
Oct 17, 2022 313.73 317.71 309.74 311.96 774,072 +6.88(+2.25%)
Oct 14, 2022 333.74 333.74 304.49 305.08 914,051 -22.46(-6.86%)
Oct 13, 2022 304.63 338.72 297.67 327.54 1,425,518 +8.86(+2.78%)
Oct 12, 2022 323.45 325.26 316.29 318.68 766,481 -4.96(-1.53%)
Oct 11, 2022 333.06 335.42 319.06 323.64 1,609,985 -16.11(-4.74%)
Oct 10, 2022 355.33 357.15 334.69 339.75 1,206,190 -18.02(-5.04%)
Oct 07, 2022 378.78 378.78 352.95 357.77 1,403,370 -32.31(-8.28%)
Oct 06, 2022 392.19 405.32 387.87 390.08 538,084 -4.43(-1.12%)
Oct 05, 2022 380.57 398.83 375.89 394.52 689,495 +5.75(+1.48%)
Oct 04, 2022 383.81 392.29 383.64 388.76 649,081 +16.78(+4.51%)
Oct 03, 2022 361.67 375.56 357.85 371.98 1,040,146 +13.42(+3.74%)
Sep 30, 2022 357.36 371.76 355.31 358.56 1,305,340 -1.97(-0.55%)
Sep 29, 2022 368.00 368.00 355.47 360.53 894,412 -13.00(-3.48%)
Sep 28, 2022 362.99 376.05 360.97 373.54 536,062 +6.57(+1.79%)
Sep 27, 2022 375.40 375.40 358.73 366.97 844,430 +5.23(+1.45%)
Sep 26, 2022 365.11 373.02 358.67 361.74 901,484 -3.83(-1.05%)
Sep 23, 2022 370.81 372.84 355.05 365.57 1,488,273 -10.31(-2.74%)
Sep 22, 2022 395.11 397.00 374.59 375.88 886,298 -21.81(-5.48%)
Sep 21, 2022 406.35 415.70 397.48 397.69 549,779 -6.87(-1.70%)
Sep 20, 2022 406.96 409.95 402.78 404.57 366,455 -6.72(-1.63%)
Sep 19, 2022 404.12 415.86 403.74 411.28 522,908 -0.30(-0.07%)
Sep 16, 2022 410.45 412.99 400.88 411.58 816,825 -0.91(-0.22%)
Sep 15, 2022 420.15 424.81 410.09 412.49 512,184 -10.66(-2.52%)
Sep 14, 2022 424.25 425.22 412.50 423.15 509,925 +7.27(+1.75%)
Sep 13, 2022 420.38 427.20 414.48 415.88 625,839 -24.21(-5.50%)
Sep 12, 2022 442.14 444.94 432.65 440.10 327,673 -0.28(-0.06%)
Sep 09, 2022 437.69 447.36 437.69 440.37 481,007 +8.29(+1.92%)
Sep 08, 2022 414.53 432.08 411.26 432.08 440,389 +11.41(+2.71%)
Sep 07, 2022 416.30 424.90 409.20 420.67 392,882 +8.17(+1.98%)
Sep 06, 2022 418.24 420.39 409.55 412.50 415,251 -5.44(-1.30%)
Sep 02, 2022 425.59 429.43 412.85 417.94 716,534 -1.03(-0.25%)
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.