Monolithic Power Sys (NQ: MPWR )

438.18 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 129.53 132.62 127.96 132.07 311,100 +2.68(+2.07%)
Nov 29, 2018 127.95 131.29 127.95 129.39 434,407 +0.40(+0.31%)
Nov 28, 2018 124.78 129.13 123.19 128.99 366,903 +5.37(+4.34%)
Nov 27, 2018 125.70 126.83 123.23 123.62 255,267 -3.35(-2.64%)
Nov 26, 2018 126.44 127.00 124.20 126.97 319,407 +2.64(+2.12%)
Nov 23, 2018 121.64 125.59 121.64 124.33 88,900 +0.75(+0.61%)
Nov 21, 2018 123.58 123.58 123.58 0 +3.26(+2.71%)
Nov 20, 2018 116.89 121.95 116.60 120.32 398,042 -0.31(-0.26%)
Nov 19, 2018 127.17 127.42 120.49 120.63 417,512 -7.20(-5.63%)
Nov 16, 2018 124.15 127.99 123.99 127.83 395,600 +0.88(+0.69%)
Nov 15, 2018 120.52 127.89 119.98 126.95 378,179 +4.81(+3.94%)
Nov 14, 2018 122.52 123.66 120.91 122.14 391,572 +1.15(+0.95%)
Nov 13, 2018 121.00 123.69 120.35 120.99 262,773 +1.67(+1.40%)
Nov 12, 2018 123.28 123.53 118.07 119.32 504,734 -5.40(-4.33%)
Nov 09, 2018 127.21 127.53 123.67 124.72 335,100 -4.50(-3.48%)
Nov 08, 2018 125.02 130.88 123.91 129.22 594,069 +3.52(+2.80%)
Nov 07, 2018 124.31 127.05 123.15 125.70 322,088 +1.48(+1.19%)
Nov 06, 2018 122.23 124.60 121.41 124.22 235,978 +1.69(+1.38%)
Nov 05, 2018 124.64 124.64 120.14 122.53 415,448 -1.75(-1.41%)
Nov 02, 2018 124.59 125.59 122.92 124.28 527,900 -0.04(-0.03%)
Nov 01, 2018 118.95 125.38 118.39 124.32 719,279 +6.20(+5.25%)
Oct 31, 2018 116.93 119.99 116.08 118.12 568,558 +2.82(+2.45%)
Oct 30, 2018 111.12 115.42 111.06 115.30 465,866 +3.95(+3.55%)
Oct 29, 2018 115.03 116.53 109.27 111.35 791,396 -1.26(-1.12%)
Oct 26, 2018 109.52 117.33 101.99 112.61 1,416,800 +4.18(+3.86%)
Oct 25, 2018 105.04 108.78 103.03 108.43 1,023,314 +4.26(+4.09%)
Oct 24, 2018 112.62 112.93 104.00 104.17 880,860 -10.78(-9.38%)
Oct 23, 2018 111.52 115.95 110.13 114.95 489,256 +0.52(+0.45%)
Oct 22, 2018 114.61 115.08 112.92 114.43 346,251 +0.08(+0.07%)
Oct 19, 2018 116.17 116.99 113.26 114.35 378,000 -1.40(-1.21%)
Oct 18, 2018 117.92 117.94 114.79 115.75 404,373 -3.12(-2.62%)
Oct 17, 2018 118.30 119.68 116.97 118.87 523,638 +0.57(+0.48%)
Oct 16, 2018 114.25 118.59 114.01 118.30 547,193 +4.31(+3.78%)
Oct 15, 2018 113.22 115.42 111.93 113.99 346,640 +0.03(+0.03%)
Oct 12, 2018 114.17 115.36 112.51 113.96 626,400 +3.07(+2.77%)
Oct 11, 2018 109.85 113.84 109.32 110.89 632,034 +0.49(+0.44%)
Oct 10, 2018 115.73 115.73 110.14 110.40 759,607 -6.31(-5.41%)
Oct 09, 2018 116.16 117.74 114.98 116.71 496,045 -0.01(-0.01%)
Oct 08, 2018 118.04 118.36 114.99 116.72 690,485 -2.74(-2.29%)
Oct 05, 2018 123.94 124.44 118.47 119.46 748,200 -4.71(-3.79%)
Oct 04, 2018 126.77 127.12 122.52 124.17 720,184 -3.80(-2.97%)
Oct 03, 2018 125.58 128.57 125.19 127.97 851,338 +3.17(+2.54%)
Oct 02, 2018 124.00 125.96 123.97 124.80 378,463 +0.37(+0.30%)
Oct 01, 2018 126.54 126.98 124.12 124.43 455,038 -1.10(-0.88%)
Sep 28, 2018 126.09 126.57 124.55 125.53 579,000 -0.78(-0.62%)
Sep 27, 2018 127.20 127.59 125.82 126.31 452,433 -0.63(-0.50%)
Sep 26, 2018 129.15 130.00 126.73 126.94 503,109 -2.20(-1.70%)
Sep 25, 2018 129.70 131.22 128.23 129.14 882,987 -3.67(-2.76%)
Sep 24, 2018 132.42 133.03 130.59 132.81 382,523 -0.09(-0.07%)
Sep 21, 2018 135.36 135.72 132.69 132.90 585,400 -2.36(-1.74%)
Sep 20, 2018 134.74 136.31 133.25 135.26 329,084 +1.62(+1.21%)
Sep 19, 2018 133.67 134.78 131.80 133.64 359,299 +0.61(+0.46%)
Sep 18, 2018 132.07 134.95 131.91 133.03 498,705 +0.48(+0.36%)
Sep 17, 2018 137.97 138.30 132.37 132.55 399,172 -5.66(-4.10%)
Sep 14, 2018 137.18 139.36 136.91 138.21 686,000 +1.43(+1.05%)
Sep 13, 2018 140.80 141.25 129.23 136.78 1,206,778 -4.59(-3.25%)
Sep 12, 2018 145.21 145.50 139.21 141.37 485,199 -4.64(-3.18%)
Sep 11, 2018 146.06 147.24 144.03 146.01 374,038 -0.52(-0.35%)
Sep 10, 2018 149.06 149.30 145.02 146.53 318,659 -1.46(-0.99%)
Sep 07, 2018 148.08 152.21 147.48 147.99 304,300 -1.33(-0.89%)
Sep 06, 2018 149.23 150.16 147.06 149.32 257,578 +0.02(+0.01%)
Sep 05, 2018 151.80 151.80 147.73 149.30 306,218 -2.08(-1.37%)
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.