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 (%)
Nov 30, 2006 9.000 9.303 8.965 9.225 210,461 +0.09(+0.95%)
Nov 29, 2006 8.991 9.216 8.982 9.138 71,720 +0.22(+2.43%)
Nov 28, 2006 8.913 8.991 8.861 8.922 111,772 +0.00(+0.00%)
Nov 27, 2006 9.251 9.255 8.904 8.922 273,481 -0.39(-4.19%)
Nov 24, 2006 9.277 9.329 9.173 9.312 52,073 -0.03(-0.28%)
Nov 22, 2006 9.476 9.528 9.234 9.338 67,426 -0.08(-0.83%)
Nov 21, 2006 9.485 9.528 9.277 9.416 59,606 -0.04(-0.46%)
Nov 20, 2006 9.277 9.467 9.190 9.459 51,235 +0.19(+2.06%)
Nov 17, 2006 9.329 9.381 9.216 9.268 136,189 -0.07(-0.74%)
Nov 16, 2006 9.294 9.398 9.078 9.338 173,863 +0.15(+1.60%)
Nov 15, 2006 9.355 9.511 9.095 9.190 251,468 -0.25(-2.66%)
Nov 14, 2006 9.112 9.442 9.017 9.442 189,158 +0.32(+3.51%)
Nov 13, 2006 8.982 9.147 8.887 9.121 165,803 +0.11(+1.25%)
Nov 10, 2006 8.913 9.095 8.878 9.008 175,397 +0.09(+0.97%)
Nov 09, 2006 8.835 8.956 8.731 8.922 175,277 +0.14(+1.58%)
Nov 08, 2006 8.610 8.965 8.532 8.783 272,351 +0.15(+1.71%)
Nov 07, 2006 8.601 8.653 8.307 8.636 535,657 -0.01(-0.10%)
Nov 06, 2006 8.714 8.714 8.506 8.645 260,230 +0.00(+0.00%)
Nov 03, 2006 8.515 8.679 8.437 8.645 553,238 +0.13(+1.53%)
Nov 02, 2006 8.532 8.581 8.229 8.515 226,075 -0.04(-0.51%)
Nov 01, 2006 8.714 8.809 8.523 8.558 334,345 -0.14(-1.59%)
Oct 31, 2006 9.234 9.312 8.212 8.697 1,604,079 -1.66(-16.05%)
Oct 30, 2006 10.00 10.60 10.00 10.36 313,704 +0.25(+2.49%)
Oct 27, 2006 10.27 10.29 9.814 10.11 111,557 -0.16(-1.52%)
Oct 26, 2006 10.06 10.31 9.883 10.26 155,692 +0.23(+2.24%)
Oct 25, 2006 10.20 10.22 9.849 10.04 119,019 -0.18(-1.78%)
Oct 24, 2006 10.38 10.58 10.20 10.22 120,849 -0.22(-2.07%)
Oct 23, 2006 10.59 10.79 10.32 10.44 94,597 -0.08(-0.74%)
Oct 20, 2006 10.94 10.94 10.45 10.52 197,453 -0.35(-3.19%)
Oct 19, 2006 10.44 10.92 10.44 10.86 174,850 +0.39(+3.72%)
Oct 18, 2006 10.76 10.78 10.25 10.47 175,567 -0.25(-2.34%)
Oct 17, 2006 10.89 10.92 10.49 10.72 120,227 -0.28(-2.52%)
Oct 16, 2006 11.17 11.17 10.83 11.00 232,683 -0.17(-1.55%)
Oct 13, 2006 10.80 11.21 10.60 11.17 428,286 +0.43(+4.03%)
Oct 12, 2006 9.961 11.35 9.961 10.74 1,093,459 +1.25(+13.14%)
Oct 11, 2006 9.190 9.615 9.190 9.493 262,667 +0.27(+2.91%)
Oct 10, 2006 8.870 9.450 8.714 9.225 338,077 +0.34(+3.80%)
Oct 09, 2006 8.558 8.922 8.402 8.887 199,049 +0.27(+3.12%)
Oct 06, 2006 8.766 8.766 8.341 8.619 124,346 -0.13(-1.49%)
Oct 05, 2006 8.584 8.775 8.549 8.749 164,212 +0.20(+2.33%)
Oct 04, 2006 8.246 8.653 8.108 8.549 213,512 +0.32(+3.89%)
Oct 03, 2006 7.934 8.289 7.822 8.229 197,222 +0.26(+3.26%)
Oct 02, 2006 8.194 8.194 7.848 7.969 241,605 -0.23(-2.75%)
Sep 29, 2006 8.532 8.567 8.134 8.194 134,329 -0.35(-4.06%)
Sep 28, 2006 8.775 8.775 8.523 8.541 126,746 -0.17(-1.99%)
Sep 27, 2006 8.480 8.775 8.454 8.714 180,550 +0.17(+2.03%)
Sep 26, 2006 8.705 8.783 8.497 8.541 187,081 -0.15(-1.69%)
Sep 25, 2006 8.575 8.818 8.361 8.688 407,797 +0.19(+2.24%)
Sep 22, 2006 8.315 8.532 8.116 8.497 255,986 +0.41(+5.03%)
Sep 21, 2006 8.523 8.523 8.056 8.090 92,343 -0.37(-4.40%)
Sep 20, 2006 8.454 8.645 8.272 8.463 59,572 +0.03(+0.41%)
Sep 19, 2006 8.645 8.688 8.246 8.428 75,701 -0.17(-2.01%)
Sep 18, 2006 8.645 8.679 8.489 8.601 84,834 -0.05(-0.60%)
Sep 15, 2006 8.489 8.809 8.376 8.653 249,342 +0.27(+3.20%)
Sep 14, 2006 8.315 8.393 8.212 8.385 177,625 +0.03(+0.41%)
Sep 13, 2006 8.246 8.402 8.064 8.350 185,391 +0.08(+0.94%)
Sep 12, 2006 8.125 8.281 8.021 8.272 59,114 +0.18(+2.25%)
Sep 11, 2006 8.030 8.142 7.960 8.090 56,643 +0.01(+0.11%)
Sep 08, 2006 8.255 8.281 7.969 8.082 112,147 -0.12(-1.48%)
Sep 07, 2006 7.804 8.315 7.752 8.203 145,925 +0.33(+4.18%)
Sep 06, 2006 8.030 8.090 7.839 7.874 73,203 -0.20(-2.47%)
Sep 05, 2006 7.917 8.108 7.796 8.073 43,877 +0.18(+2.31%)
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.