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

Monolithic Power Sys (NQ: MPWR )

712.89 +60.30 (+9.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Sep 30, 2020 268.82 276.06 268.82 272.76 269,642 +2.82(+1.05%)
Sep 29, 2020 266.69 272.49 266.69 269.94 193,940 +2.18(+0.81%)
Sep 28, 2020 265.04 268.21 262.32 267.76 353,794 +9.45(+3.66%)
Sep 25, 2020 252.86 259.02 248.49 258.31 249,356 +5.44(+2.15%)
Sep 24, 2020 243.54 254.64 243.54 252.87 283,621 +7.34(+2.99%)
Sep 23, 2020 251.74 252.06 244.25 245.53 201,271 -7.23(-2.86%)
Sep 22, 2020 251.31 253.00 245.00 252.76 418,141 +3.42(+1.37%)
Sep 21, 2020 242.34 250.49 241.45 249.34 383,591 +1.98(+0.80%)
Sep 18, 2020 247.55 248.62 239.40 247.36 652,701 +1.78(+0.73%)
Sep 17, 2020 237.71 246.59 237.71 245.58 265,055 +1.82(+0.75%)
Sep 16, 2020 254.08 254.99 242.84 243.76 310,015 -8.21(-3.26%)
Sep 15, 2020 250.52 262.16 245.47 251.97 550,522 +10.78(+4.47%)
Sep 14, 2020 236.49 242.00 236.10 241.19 260,267 +10.30(+4.46%)
Sep 11, 2020 236.18 239.12 229.52 230.89 406,834 -6.00(-2.53%)
Sep 10, 2020 242.06 243.39 235.66 236.89 303,503 -3.28(-1.37%)
Sep 09, 2020 241.69 242.87 237.65 240.18 456,528 +3.83(+1.62%)
Sep 08, 2020 239.65 246.41 235.68 236.35 353,490 -12.84(-5.15%)
Sep 04, 2020 256.40 258.76 239.67 249.19 391,641 -7.09(-2.77%)
Sep 03, 2020 271.14 271.14 254.29 256.28 392,551 -19.25(-6.99%)
Sep 02, 2020 269.17 277.13 265.97 275.53 298,725 +9.97(+3.75%)
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.