Skip to main content

Monolithic Power Sys (NQ: MPWR )

674.05 +0.91 (+0.14%)
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 357.90 357.90 357.90 230,798 +5.38(+1.52%)
Dec 30, 2020 347.12 354.39 347.12 352.53 230,798 +8.83(+2.57%)
Dec 29, 2020 352.84 355.73 340.00 343.70 313,238 -8.07(-2.29%)
Dec 28, 2020 354.03 356.23 347.30 351.77 279,072 +3.31(+0.95%)
Dec 24, 2020 348.22 349.96 342.89 348.46 127,167 +3.10(+0.90%)
Dec 23, 2020 347.38 353.15 342.80 345.36 441,805 -0.16(-0.05%)
Dec 22, 2020 339.09 346.99 338.76 345.52 584,707 +7.31(+2.16%)
Dec 21, 2020 335.16 341.18 334.81 338.21 527,407 -1.62(-0.48%)
Dec 18, 2020 336.75 342.70 332.26 339.83 934,745 +6.60(+1.98%)
Dec 17, 2020 326.37 337.31 326.14 333.23 442,173 +9.21(+2.84%)
Dec 16, 2020 325.55 325.98 317.23 324.02 703,575 +0.46(+0.14%)
Dec 15, 2020 314.68 324.56 312.29 323.56 941,429 +11.81(+3.79%)
Dec 14, 2020 303.46 313.17 303.01 311.75 702,064 +12.58(+4.20%)
Dec 11, 2020 298.97 306.18 296.28 299.18 672,930 -0.68(-0.23%)
Dec 10, 2020 299.98 305.90 298.48 299.86 630,909 -1.31(-0.43%)
Dec 09, 2020 313.70 314.88 298.47 301.17 478,707 -14.52(-4.60%)
Dec 08, 2020 314.12 317.49 310.29 315.69 380,846 +1.02(+0.33%)
Dec 07, 2020 313.84 316.77 311.84 314.66 499,416 +1.03(+0.33%)
Dec 04, 2020 315.60 325.55 312.71 313.63 680,923 -2.69(-0.85%)
Dec 03, 2020 311.53 319.48 307.42 316.32 248,882 +3.23(+1.03%)
Dec 02, 2020 311.38 319.05 306.39 313.09 386,805 +1.00(+0.32%)
Dec 01, 2020 314.42 319.87 310.23 312.09 401,478 -0.16(-0.05%)
Nov 30, 2020 322.89 322.89 301.55 312.24 3,017,504 -7.98(-2.49%)
Nov 27, 2020 305.66 321.57 302.40 320.23 479,464 +21.20(+7.09%)
Nov 25, 2020 302.41 303.30 293.30 299.03 713,201 +1.69(+0.57%)
Nov 24, 2020 310.74 311.70 294.12 297.34 784,040 -13.87(-4.46%)
Nov 23, 2020 309.71 314.42 302.33 311.21 391,499 +3.09(+1.00%)
Nov 20, 2020 305.66 312.49 302.22 308.12 299,216 +3.33(+1.09%)
Nov 19, 2020 293.84 306.36 293.20 304.79 426,807 +11.91(+4.07%)
Nov 18, 2020 295.39 299.72 292.60 292.87 236,483 -2.67(-0.90%)
Nov 17, 2020 298.75 299.25 292.76 295.55 305,742 -3.07(-1.03%)
Nov 16, 2020 297.51 299.93 289.07 298.62 501,877 -0.93(-0.31%)
Nov 13, 2020 307.32 309.94 295.93 299.55 377,095 -3.71(-1.22%)
Nov 12, 2020 311.09 311.87 301.98 303.25 317,226 -6.53(-2.11%)
Nov 11, 2020 305.97 314.23 305.79 309.78 614,499 +7.50(+2.48%)
Nov 10, 2020 306.97 312.22 295.19 302.29 581,725 -6.91(-2.23%)
Nov 09, 2020 347.40 349.65 308.39 309.20 847,168 -39.37(-11.29%)
Nov 06, 2020 347.71 350.03 338.82 348.56 292,453 +0.57(+0.16%)
Nov 05, 2020 334.00 348.85 330.10 348.00 747,083 +20.24(+6.18%)
Nov 04, 2020 311.78 330.75 310.59 327.76 683,729 +20.95(+6.83%)
Nov 03, 2020 312.09 314.70 305.77 306.81 400,905 -0.85(-0.28%)
Nov 02, 2020 317.98 319.02 305.50 307.66 351,238 -4.24(-1.36%)
Oct 30, 2020 300.20 312.56 295.57 311.89 575,684 +0.95(+0.30%)
Oct 29, 2020 297.35 316.56 297.35 310.94 461,824 +14.51(+4.90%)
Oct 28, 2020 305.98 311.80 296.23 296.43 305,368 -15.73(-5.04%)
Oct 27, 2020 311.64 313.92 308.61 312.17 267,065 +2.86(+0.92%)
Oct 26, 2020 310.23 316.61 303.07 309.31 247,617 -4.39(-1.40%)
Oct 23, 2020 308.74 313.99 306.58 313.70 239,475 +6.46(+2.10%)
Oct 22, 2020 304.36 310.59 302.31 307.24 258,514 +3.56(+1.17%)
Oct 21, 2020 309.58 311.04 303.33 303.68 262,033 -4.62(-1.50%)
Oct 20, 2020 305.97 310.85 305.57 308.30 243,649 +3.43(+1.12%)
Oct 19, 2020 310.08 314.96 303.48 304.88 394,247 -2.73(-0.89%)
Oct 16, 2020 316.32 317.34 306.44 307.61 266,118 -5.58(-1.78%)
Oct 15, 2020 301.72 315.08 298.72 313.19 278,782 +6.38(+2.08%)
Oct 14, 2020 307.87 310.17 305.26 306.81 341,699 -1.06(-0.35%)
Oct 13, 2020 308.25 312.35 306.85 307.87 272,217 -0.70(-0.23%)
Oct 12, 2020 311.93 314.96 306.61 308.57 319,140 +0.72(+0.23%)
Oct 09, 2020 298.33 310.30 298.33 307.85 407,221 +12.16(+4.11%)
Oct 08, 2020 291.79 296.37 290.16 295.69 209,196 +4.57(+1.57%)
Oct 07, 2020 285.76 291.62 282.50 291.12 355,878 +11.52(+4.12%)
Oct 06, 2020 274.80 285.06 274.80 279.60 366,160 +3.91(+1.42%)
Oct 05, 2020 268.21 275.94 267.08 275.69 381,648 +9.88(+3.72%)
Oct 02, 2020 268.10 270.75 265.18 265.80 260,380 -7.78(-2.84%)
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.