Skip to main content

Monolithic Power Sys (NQ: MPWR )

677.42 +4.28 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 352.53 378.45 346.74 377.46 790,322 +26.69(+7.61%)
Nov 29, 2022 354.06 355.55 347.68 350.76 400,938 -0.53(-0.15%)
Nov 28, 2022 358.09 363.30 348.95 351.30 581,282 -13.63(-3.73%)
Nov 25, 2022 366.06 368.15 364.80 364.93 215,964 -6.33(-1.71%)
Nov 23, 2022 366.74 377.94 366.44 371.26 363,793 +1.65(+0.45%)
Nov 22, 2022 367.69 369.87 361.80 369.61 466,181 +5.67(+1.56%)
Nov 21, 2022 365.70 371.89 363.80 363.94 418,244 -8.92(-2.39%)
Nov 18, 2022 379.63 379.78 367.75 372.86 369,286 +1.25(+0.34%)
Nov 17, 2022 359.51 375.11 356.94 371.61 506,840 +0.65(+0.18%)
Nov 16, 2022 391.95 394.63 369.32 370.95 742,852 -29.30(-7.32%)
Nov 15, 2022 400.66 404.90 395.74 400.25 618,490 +16.86(+4.40%)
Nov 14, 2022 384.39 391.54 381.63 383.39 626,567 -5.34(-1.37%)
Nov 11, 2022 382.32 397.79 377.50 388.73 760,699 +6.42(+1.68%)
Nov 10, 2022 359.72 384.26 359.53 382.31 911,324 +42.52(+12.51%)
Nov 09, 2022 344.71 348.62 338.31 339.79 683,598 -12.16(-3.46%)
Nov 08, 2022 355.67 359.48 345.55 351.95 594,581 +3.15(+0.90%)
Nov 07, 2022 351.17 352.08 341.38 348.80 698,562 +1.21(+0.35%)
Nov 04, 2022 339.92 349.00 335.26 347.59 907,186 +17.33(+5.25%)
Nov 03, 2022 325.06 337.64 324.33 330.26 789,717 -0.34(-0.10%)
Nov 02, 2022 343.34 330.41 330.60 1,007,925 -14.17(-4.11%)
Nov 01, 2022 345.54 349.64 339.42 344.77 1,191,517 +9.32(+2.78%)
Oct 31, 2022 337.11 340.57 329.19 335.45 1,061,143 -7.26(-2.12%)
Oct 28, 2022 321.43 344.60 316.24 342.71 2,169,440 +17.11(+5.26%)
Oct 27, 2022 335.78 340.09 319.92 325.60 1,173,960 -3.80(-1.15%)
Oct 26, 2022 329.54 343.09 325.13 329.40 861,602 -8.73(-2.58%)
Oct 25, 2022 329.45 340.65 329.10 338.12 807,749 +11.04(+3.37%)
Oct 24, 2022 328.28 331.53 317.36 327.09 657,344 -1.82(-0.55%)
Oct 21, 2022 311.46 330.14 310.08 328.90 807,596 +15.21(+4.85%)
Oct 20, 2022 311.20 321.91 309.73 313.70 542,587 +2.58(+0.83%)
Oct 19, 2022 307.36 318.93 304.24 311.12 583,038 -0.76(-0.24%)
Oct 18, 2022 325.46 330.39 307.25 311.88 645,897 -0.56(-0.18%)
Oct 17, 2022 314.21 318.20 310.22 312.44 772,879 +6.89(+2.25%)
Oct 14, 2022 334.25 334.25 304.96 305.55 912,642 -22.49(-6.86%)
Oct 13, 2022 305.10 339.24 298.13 328.05 1,423,320 +8.87(+2.78%)
Oct 12, 2022 323.95 325.76 316.78 319.17 765,299 -4.97(-1.53%)
Oct 11, 2022 333.58 335.94 319.56 324.14 1,607,503 -16.14(-4.74%)
Oct 10, 2022 355.88 357.70 335.21 340.28 1,204,331 -18.05(-5.04%)
Oct 07, 2022 379.36 379.36 353.49 358.32 1,401,206 -32.36(-8.28%)
Oct 06, 2022 392.79 405.95 388.46 390.69 537,254 -4.44(-1.12%)
Oct 05, 2022 381.16 399.44 376.47 395.12 688,432 +5.76(+1.48%)
Oct 04, 2022 384.40 392.90 384.24 389.36 648,080 +16.81(+4.51%)
Oct 03, 2022 362.23 376.14 358.40 372.55 1,038,543 +13.44(+3.74%)
Sep 30, 2022 357.91 372.34 355.86 359.12 1,303,327 -1.98(-0.55%)
Sep 29, 2022 368.57 368.57 356.02 361.09 893,033 -13.02(-3.48%)
Sep 28, 2022 363.55 376.63 361.53 374.12 535,235 +6.58(+1.79%)
Sep 27, 2022 375.98 375.98 359.28 367.54 843,127 +5.24(+1.45%)
Sep 26, 2022 365.67 373.59 359.22 362.30 900,094 -3.84(-1.05%)
Sep 23, 2022 371.38 373.42 355.59 366.14 1,485,978 -10.33(-2.74%)
Sep 22, 2022 395.72 397.62 375.17 376.46 884,931 -21.84(-5.48%)
Sep 21, 2022 406.98 416.35 398.09 398.31 548,931 -6.88(-1.70%)
Sep 20, 2022 407.59 410.59 403.40 405.19 365,890 -6.73(-1.63%)
Sep 19, 2022 404.75 416.50 404.36 411.92 522,102 -0.30(-0.07%)
Sep 16, 2022 411.08 413.62 401.49 412.21 815,566 -0.91(-0.22%)
Sep 15, 2022 420.80 425.47 410.73 413.12 511,394 -10.68(-2.52%)
Sep 14, 2022 424.91 425.87 413.14 423.80 509,138 +7.28(+1.75%)
Sep 13, 2022 421.03 427.86 415.12 416.52 624,874 -24.25(-5.50%)
Sep 12, 2022 442.83 445.63 433.31 440.78 327,168 -0.28(-0.06%)
Sep 09, 2022 438.37 448.06 438.37 441.05 480,265 +8.31(+1.92%)
Sep 08, 2022 415.17 432.75 411.90 432.75 439,710 +11.43(+2.71%)
Sep 07, 2022 416.94 425.56 409.83 421.32 392,276 +8.19(+1.98%)
Sep 06, 2022 418.88 421.04 410.18 413.13 414,611 -5.45(-1.30%)
Sep 02, 2022 426.25 430.10 413.49 418.59 715,429 -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.