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

Monolithic Power Sys (NQ: MPWR )

656.93 +10.30 (+1.59%)
Streaming Delayed Price Updated: 1:07 PM EDT, Apr 16, 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 (%)
Dec 31, 2021 483.46 489.54 482.25 484.92 169,220 +1.80(+0.37%)
Dec 30, 2021 491.96 492.37 482.10 483.12 178,113 -6.11(-1.25%)
Dec 29, 2021 489.73 493.96 487.18 489.23 150,379 +0.24(+0.05%)
Dec 28, 2021 504.28 504.28 488.48 489.00 160,685 -12.77(-2.55%)
Dec 27, 2021 490.84 504.12 490.25 501.77 198,138 +15.21(+3.13%)
Dec 23, 2021 483.03 486.79 482.65 486.56 240,426 +2.75(+0.57%)
Dec 22, 2021 475.82 485.27 474.73 483.81 211,846 +7.22(+1.51%)
Dec 21, 2021 475.86 479.05 466.00 476.60 265,131 +7.82(+1.67%)
Dec 20, 2021 468.77 475.00 463.04 468.77 405,884 -5.11(-1.08%)
Dec 17, 2021 469.56 481.40 462.23 473.89 749,715 +7.06(+1.51%)
Dec 16, 2021 482.60 486.28 462.07 466.83 440,989 -14.63(-3.04%)
Dec 15, 2021 471.64 482.33 457.73 481.46 535,101 +12.25(+2.61%)
Dec 14, 2021 469.34 473.52 459.67 469.21 524,260 -6.54(-1.37%)
Dec 13, 2021 498.93 503.74 470.99 475.74 708,453 -18.49(-3.74%)
Dec 10, 2021 513.48 521.01 489.66 494.23 514,758 -11.96(-2.36%)
Dec 09, 2021 527.04 538.49 503.91 506.19 460,418 -22.99(-4.35%)
Dec 08, 2021 525.93 534.28 518.63 529.18 231,259 +0.23(+0.04%)
Dec 07, 2021 513.80 531.80 513.35 528.96 399,775 +28.04(+5.60%)
Dec 06, 2021 535.03 535.03 488.36 500.92 602,059 -33.77(-6.32%)
Dec 03, 2021 548.98 554.54 524.53 534.69 204,642 -9.66(-1.77%)
Dec 02, 2021 542.69 551.79 538.01 544.35 269,766 -0.73(-0.13%)
Dec 01, 2021 553.08 563.14 543.90 545.08 308,798 +1.71(+0.31%)
Nov 30, 2021 552.14 552.23 543.75 543.37 404,797 -10.66(-1.92%)
Nov 29, 2021 534.88 555.97 532.42 554.03 299,410 +28.76(+5.48%)
Nov 26, 2021 535.61 546.20 521.07 525.26 198,730 -17.24(-3.18%)
Nov 24, 2021 528.53 542.84 521.67 542.50 274,786 +6.62(+1.23%)
Nov 23, 2021 553.74 553.74 529.41 535.89 309,373 -11.80(-2.15%)
Nov 22, 2021 561.88 569.42 547.13 547.69 243,996 -12.50(-2.23%)
Nov 19, 2021 550.27 562.47 549.62 560.19 272,877 +9.46(+1.72%)
Nov 18, 2021 558.09 550.65 546.86 550.72 227,543 -2.55(-0.46%)
Nov 17, 2021 565.68 565.68 550.93 553.27 248,380 -12.19(-2.16%)
Nov 16, 2021 551.09 566.18 550.03 565.47 225,500 +12.77(+2.31%)
Nov 15, 2021 554.70 554.70 546.00 552.70 201,162 +1.17(+0.21%)
Nov 12, 2021 545.86 553.02 536.70 551.53 252,913 +7.05(+1.29%)
Nov 11, 2021 533.82 545.67 530.48 544.48 196,870 +16.68(+3.16%)
Nov 10, 2021 537.38 527.80 213,655 -15.58(-2.87%)
Nov 09, 2021 539.89 544.55 530.18 543.38 302,549 +5.03(+0.93%)
Nov 08, 2021 540.82 546.53 534.46 538.35 249,471 +2.03(+0.38%)
Nov 05, 2021 530.15 539.34 525.25 536.32 380,848 +11.00(+2.09%)
Nov 04, 2021 532.66 537.55 519.87 525.31 713,877 -3.92(-0.74%)
Nov 03, 2021 529.17 531.38 521.10 529.23 271,180 +3.02(+0.57%)
Nov 02, 2021 519.62 526.81 511.58 526.21 324,172 +6.58(+1.27%)
Nov 01, 2021 517.68 525.24 509.20 519.63 401,848 +3.75(+0.73%)
Oct 29, 2021 503.02 517.54 490.94 515.88 638,394 -23.81(-4.41%)
Oct 28, 2021 519.29 541.44 511.59 539.69 440,094 +24.26(+4.71%)
Oct 27, 2021 511.99 522.70 511.00 515.43 306,622 +1.65(+0.32%)
Oct 26, 2021 514.15 513.78 185,518 +0.50(+0.10%)
Oct 25, 2021 503.28 516.34 499.94 513.28 231,896 +11.64(+2.32%)
Oct 22, 2021 510.00 501.50 501.63 322,741 -6.43(-1.27%)
Oct 21, 2021 491.98 508.34 491.33 508.06 270,458 +16.23(+3.30%)
Oct 20, 2021 485.96 492.50 485.49 491.83 216,494 +4.81(+0.99%)
Oct 19, 2021 483.13 488.14 481.83 487.02 175,489 +5.64(+1.17%)
Oct 18, 2021 470.41 484.44 469.38 481.38 279,821 +9.11(+1.93%)
Oct 15, 2021 474.24 478.84 471.60 472.27 235,794 +0.96(+0.20%)
Oct 14, 2021 464.24 471.38 464.24 471.31 226,923 +13.82(+3.02%)
Oct 13, 2021 458.80 460.91 453.29 457.48 253,299 +4.21(+0.93%)
Oct 12, 2021 456.38 457.73 450.74 453.27 248,124 +0.84(+0.19%)
Oct 11, 2021 456.79 464.34 451.79 452.43 190,312 -7.75(-1.68%)
Oct 08, 2021 464.55 467.37 458.78 460.17 265,011 -3.42(-0.74%)
Oct 07, 2021 464.25 470.29 463.25 463.59 226,031 +5.28(+1.15%)
Oct 06, 2021 455.39 461.14 451.85 458.31 254,167 -2.64(-0.57%)
Oct 05, 2021 460.00 462.40 453.12 460.95 597,590 +5.40(+1.19%)
Oct 04, 2021 471.25 473.99 452.81 455.55 405,131 -18.72(-3.95%)
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.