Skip to main content

Monolithic Power Sys (NQ: MPWR )

860.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 171.19 171.96 165.36 165.60 475,888 -7.09(-4.11%)
Jan 30, 2020 170.78 173.48 169.60 172.69 309,796 +0.97(+0.56%)
Jan 29, 2020 174.41 175.06 171.62 171.72 236,779 -2.69(-1.54%)
Jan 28, 2020 172.26 175.32 171.03 174.41 237,561 +4.09(+2.40%)
Jan 27, 2020 172.21 172.65 170.13 170.32 312,811 -7.00(-3.95%)
Jan 24, 2020 178.01 178.93 176.51 177.32 427,824 +0.25(+0.14%)
Jan 23, 2020 176.07 177.49 174.48 177.07 406,625 +1.28(+0.73%)
Jan 22, 2020 177.99 178.90 175.32 175.80 341,942 -0.46(-0.26%)
Jan 21, 2020 175.22 178.04 175.21 176.25 332,953 +0.55(+0.31%)
Jan 17, 2020 175.66 176.16 173.67 175.70 368,079 +1.23(+0.70%)
Jan 16, 2020 173.72 174.72 172.72 174.47 401,208 +2.15(+1.25%)
Jan 15, 2020 173.27 173.98 170.93 172.32 335,158 -0.78(-0.45%)
Jan 14, 2020 173.46 175.11 172.22 173.11 219,370 -0.37(-0.21%)
Jan 13, 2020 172.38 174.09 171.39 173.47 281,574 +2.36(+1.38%)
Jan 10, 2020 172.84 173.62 170.66 171.11 284,251 -1.79(-1.03%)
Jan 09, 2020 171.68 173.27 171.11 172.90 186,634 +2.30(+1.35%)
Jan 08, 2020 170.95 171.81 169.38 170.60 307,537 -0.22(-0.13%)
Jan 07, 2020 170.30 172.12 168.94 170.82 667,019 +1.58(+0.93%)
Jan 06, 2020 168.46 170.07 167.35 169.25 351,371 -1.75(-1.02%)
Jan 03, 2020 170.99 172.69 170.39 171.00 241,148 -3.15(-1.81%)
Jan 02, 2020 174.26 174.98 170.36 174.15 344,921 +1.93(+1.12%)
Dec 31, 2019 172.26 173.69 171.30 172.23 281,150 -0.36(-0.21%)
Dec 30, 2019 171.80 173.03 169.38 172.58 170,936 +0.37(+0.21%)
Dec 27, 2019 172.64 173.75 171.06 172.22 157,673 -0.72(-0.42%)
Dec 26, 2019 172.18 172.96 171.44 172.94 269,039 +0.79(+0.46%)
Dec 24, 2019 173.57 173.70 171.46 172.15 235,163 -0.71(-0.41%)
Dec 23, 2019 177.09 177.09 172.54 172.85 483,344 -3.69(-2.09%)
Dec 20, 2019 174.57 176.69 173.38 176.54 465,044 +2.86(+1.64%)
Dec 19, 2019 172.73 173.97 171.04 173.68 287,820 +1.05(+0.61%)
Dec 18, 2019 172.10 173.71 170.94 172.63 351,626 +0.18(+0.11%)
Dec 17, 2019 171.84 172.53 171.08 172.45 235,210 +1.37(+0.80%)
Dec 16, 2019 170.03 172.53 169.32 171.08 306,293 +2.54(+1.51%)
Dec 13, 2019 167.90 170.02 166.97 168.54 203,256 +0.82(+0.49%)
Dec 12, 2019 163.85 167.98 163.01 167.72 328,863 +4.54(+2.78%)
Dec 11, 2019 159.66 163.37 159.66 163.18 224,160 +3.79(+2.38%)
Dec 10, 2019 158.70 160.17 158.70 159.39 199,157 +0.78(+0.49%)
Dec 09, 2019 159.92 160.59 158.58 158.61 288,178 -1.62(-1.01%)
Dec 06, 2019 159.00 160.95 156.10 160.23 227,394 +3.55(+2.27%)
Dec 05, 2019 157.35 158.28 156.06 156.68 189,649 +0.47(+0.30%)
Dec 04, 2019 153.55 156.84 153.55 156.20 228,694 +4.23(+2.78%)
Dec 03, 2019 149.36 152.17 148.63 151.97 301,887 -0.54(-0.35%)
Dec 02, 2019 156.04 156.04 152.17 152.51 249,421 -2.59(-1.67%)
Nov 29, 2019 157.22 158.31 155.03 155.10 94,065 -2.42(-1.54%)
Nov 27, 2019 157.81 158.48 156.78 157.53 170,312 +0.40(+0.25%)
Nov 26, 2019 158.35 158.88 156.79 157.13 173,306 -1.28(-0.81%)
Nov 25, 2019 153.32 158.58 153.32 158.41 264,785 +5.92(+3.88%)
Nov 22, 2019 153.91 154.43 152.28 152.50 189,684 -0.46(-0.30%)
Nov 21, 2019 153.16 153.47 151.67 152.96 259,768 -0.67(-0.43%)
Nov 20, 2019 155.01 156.71 153.12 153.62 305,737 -2.52(-1.61%)
Nov 19, 2019 156.22 157.11 154.66 156.14 225,951 +0.61(+0.39%)
Nov 18, 2019 156.12 157.26 155.06 155.54 329,304 -1.32(-0.84%)
Nov 15, 2019 156.28 158.21 155.20 156.86 238,686 +2.29(+1.48%)
Nov 14, 2019 153.65 154.84 152.76 154.57 271,704 -0.13(-0.09%)
Nov 13, 2019 155.04 157.03 154.11 154.71 313,716 -2.20(-1.40%)
Nov 12, 2019 159.09 160.47 156.31 156.91 273,288 -1.30(-0.82%)
Nov 11, 2019 157.74 159.20 156.78 158.21 238,401 -1.10(-0.69%)
Nov 08, 2019 156.66 159.35 155.63 159.31 321,873 +1.62(+1.03%)
Nov 07, 2019 156.97 158.44 155.44 157.69 292,383 +3.10(+2.00%)
Nov 06, 2019 156.29 156.29 153.98 154.59 472,914 -2.35(-1.49%)
Nov 05, 2019 155.61 159.10 154.91 156.94 409,736 +1.43(+0.92%)
Nov 04, 2019 151.83 155.91 151.11 155.51 485,503 +5.33(+3.55%)
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.