Skip to main content

Monolithic Power Sys (NQ: MPWR )

673.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 21.15 21.43 18.43 19.02 1,192,659 -1.02(-5.11%)
Oct 30, 2007 19.72 20.35 19.72 20.05 409,835 -0.23(-1.11%)
Oct 29, 2007 19.91 20.36 19.23 20.27 415,725 +0.65(+3.32%)
Oct 26, 2007 19.61 19.72 19.29 19.62 286,532 +0.31(+1.62%)
Oct 25, 2007 19.59 19.59 19.02 19.31 517,754 -0.57(-2.88%)
Oct 24, 2007 20.17 20.33 19.38 19.88 304,865 -0.42(-2.05%)
Oct 23, 2007 20.39 20.78 19.76 20.30 251,736 +0.19(+0.95%)
Oct 22, 2007 19.74 20.40 19.14 20.11 347,538 +0.19(+0.96%)
Oct 19, 2007 21.13 21.19 19.92 19.92 283,027 -1.23(-5.82%)
Oct 18, 2007 20.82 21.16 20.28 21.15 282,225 +0.26(+1.25%)
Oct 17, 2007 20.30 20.99 20.29 20.89 488,871 +0.18(+0.88%)
Oct 16, 2007 19.88 20.79 19.69 20.71 364,619 +0.75(+3.78%)
Oct 15, 2007 20.10 20.28 19.65 19.95 244,144 -0.17(-0.86%)
Oct 12, 2007 19.90 20.39 19.75 20.13 278,509 +0.30(+1.53%)
Oct 11, 2007 20.52 20.58 19.41 19.82 397,670 -0.56(-2.77%)
Oct 10, 2007 20.45 20.66 19.87 20.39 299,746 -0.06(-0.30%)
Oct 09, 2007 20.31 20.62 20.03 20.45 456,847 +0.11(+0.55%)
Oct 08, 2007 20.03 20.40 19.72 20.33 535,941 -0.57(-2.74%)
Oct 05, 2007 20.17 21.12 20.17 20.91 988,870 +0.63(+3.12%)
Oct 04, 2007 21.19 21.19 19.43 20.27 1,429,549 -2.26(-10.01%)
Oct 03, 2007 22.38 22.56 22.33 22.53 488,111 +0.02(+0.08%)
Oct 02, 2007 22.56 22.69 22.08 22.51 1,403,560 +0.72(+3.30%)
Oct 01, 2007 22.12 22.68 21.58 21.79 1,662,103 -0.24(-1.10%)
Sep 28, 2007 22.29 22.39 21.92 22.04 402,638 -0.18(-0.82%)
Sep 27, 2007 21.69 22.47 21.60 22.22 605,727 +0.62(+2.85%)
Sep 26, 2007 21.49 22.11 21.49 21.60 511,725 -0.18(-0.84%)
Sep 25, 2007 21.49 22.12 21.49 21.78 404,205 +0.10(+0.44%)
Sep 24, 2007 21.96 22.03 21.47 21.69 437,953 -0.05(-0.24%)
Sep 21, 2007 22.27 22.52 21.47 21.74 1,147,301 -0.34(-1.53%)
Sep 20, 2007 20.77 22.32 20.77 22.08 4,276,277 +2.89(+15.05%)
Sep 19, 2007 18.89 19.31 18.89 19.19 675,053 +0.31(+1.65%)
Sep 18, 2007 17.87 19.07 17.83 18.88 624,857 +1.14(+6.41%)
Sep 17, 2007 17.49 17.88 17.49 17.74 455,883 +0.16(+0.94%)
Sep 14, 2007 17.91 17.95 17.06 17.58 735,761 -0.48(-2.64%)
Sep 13, 2007 18.97 18.97 18.02 18.05 426,400 -0.76(-4.06%)
Sep 12, 2007 19.00 19.05 18.70 18.82 335,381 -0.22(-1.14%)
Sep 11, 2007 18.53 19.20 18.34 19.03 822,121 +0.62(+3.34%)
Sep 10, 2007 18.10 18.64 17.65 18.42 397,587 +0.47(+2.61%)
Sep 07, 2007 17.98 18.04 17.65 17.95 368,507 -0.25(-1.38%)
Sep 06, 2007 18.17 18.31 17.95 18.20 677,347 +0.08(+0.43%)
Sep 05, 2007 17.82 18.20 17.72 18.12 528,380 +0.23(+1.26%)
Sep 04, 2007 17.62 18.12 16.98 17.90 387,594 +0.13(+0.73%)
Aug 31, 2007 17.74 17.85 17.63 17.77 341,869 +0.09(+0.49%)
Aug 30, 2007 17.44 17.74 17.30 17.68 422,760 +0.03(+0.20%)
Aug 29, 2007 17.39 17.67 17.31 17.65 660,898 +0.24(+1.40%)
Aug 28, 2007 17.30 17.47 17.25 17.40 392,044 -0.04(-0.25%)
Aug 27, 2007 17.39 17.51 17.26 17.45 294,376 -0.01(-0.05%)
Aug 24, 2007 17.31 17.45 17.06 17.45 632,229 +0.26(+1.51%)
Aug 23, 2007 17.22 17.34 16.97 17.19 391,427 -0.10(-0.60%)
Aug 22, 2007 17.22 17.35 17.12 17.30 419,192 +0.15(+0.86%)
Aug 21, 2007 16.92 17.22 16.58 17.15 369,922 +0.16(+0.92%)
Aug 20, 2007 16.57 17.13 16.54 16.99 380,222 +0.53(+3.21%)
Aug 17, 2007 16.71 16.71 16.15 16.47 387,082 +0.16(+1.01%)
Aug 16, 2007 16.25 16.46 15.56 16.30 516,736 +0.01(+0.05%)
Aug 15, 2007 16.14 16.61 16.07 16.29 571,039 +0.19(+1.18%)
Aug 14, 2007 16.22 16.41 15.86 16.10 343,614 -0.03(-0.22%)
Aug 13, 2007 15.98 16.86 15.89 16.14 410,942 +0.34(+2.14%)
Aug 10, 2007 15.30 15.98 14.73 15.80 448,961 +0.29(+1.85%)
Aug 09, 2007 16.14 16.74 14.05 15.51 1,040,905 -0.71(-4.38%)
Aug 08, 2007 16.34 16.48 15.92 16.22 583,287 +0.09(+0.54%)
Aug 07, 2007 16.14 16.31 16.02 16.14 381,702 +0.00(+0.00%)
Aug 06, 2007 16.40 16.46 15.88 16.14 403,608 -0.15(-0.91%)
Aug 03, 2007 16.23 16.55 16.11 16.28 578,731 -0.18(-1.11%)
Aug 02, 2007 15.75 16.51 15.61 16.47 736,100 +0.87(+5.56%)
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.