Skip to main content

Monolithic Power Sys (NQ: MPWR )

681.99 +8.85 (+1.31%)
Streaming Delayed Price Updated: 12:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 224.65 231.31 224.04 230.86 377,283 +6.87(+3.07%)
Jun 29, 2020 218.77 224.25 217.95 224.00 417,246 +4.09(+1.86%)
Jun 26, 2020 222.98 225.27 216.32 219.90 676,575 -2.27(-1.02%)
Jun 25, 2020 215.11 222.36 209.87 222.17 345,459 +8.41(+3.93%)
Jun 24, 2020 219.53 220.97 211.81 213.76 297,368 -6.33(-2.87%)
Jun 23, 2020 222.56 227.22 219.31 220.09 305,456 -0.21(-0.10%)
Jun 22, 2020 218.16 220.46 214.61 220.30 324,707 +4.69(+2.17%)
Jun 19, 2020 219.61 219.64 212.89 215.62 612,169 -1.13(-0.52%)
Jun 18, 2020 219.36 220.60 216.59 216.75 239,469 -2.25(-1.03%)
Jun 17, 2020 219.75 221.60 216.33 218.99 390,532 +1.86(+0.86%)
Jun 16, 2020 219.10 223.04 214.95 217.13 359,722 +3.48(+1.63%)
Jun 15, 2020 203.94 214.56 202.72 213.66 425,550 +5.66(+2.72%)
Jun 12, 2020 210.19 212.86 202.69 208.00 394,772 +2.92(+1.42%)
Jun 11, 2020 216.76 217.63 204.99 205.08 451,102 -18.32(-8.20%)
Jun 10, 2020 221.33 226.43 220.75 223.40 257,547 +3.24(+1.47%)
Jun 09, 2020 220.25 222.01 217.88 220.17 294,411 -3.03(-1.36%)
Jun 08, 2020 230.38 230.38 221.68 223.20 328,614 -5.36(-2.34%)
Jun 05, 2020 226.01 232.24 226.01 228.56 581,200 +5.90(+2.65%)
Jun 04, 2020 218.57 223.16 218.57 222.66 348,332 +1.62(+0.73%)
Jun 03, 2020 215.43 222.87 215.40 221.03 408,222 +7.72(+3.62%)
Jun 02, 2020 207.64 213.58 205.08 213.31 274,831 +5.91(+2.85%)
Jun 01, 2020 202.59 208.88 202.01 207.41 279,592 +3.54(+1.74%)
May 29, 2020 201.60 205.02 198.63 203.87 294,149 +4.47(+2.24%)
May 28, 2020 204.95 208.74 198.02 199.40 305,662 -4.48(-2.20%)
May 27, 2020 200.97 204.63 196.34 203.88 326,978 +4.73(+2.38%)
May 26, 2020 202.45 203.87 198.28 199.14 347,349 +2.63(+1.34%)
May 22, 2020 197.40 198.03 193.37 196.51 270,794 -0.25(-0.13%)
May 21, 2020 201.33 203.96 195.90 196.76 270,436 -6.87(-3.37%)
May 20, 2020 200.07 203.84 198.26 203.63 321,910 +7.48(+3.82%)
May 19, 2020 198.57 203.46 196.15 196.15 318,880 -2.92(-1.47%)
May 18, 2020 192.16 201.09 191.96 199.07 410,422 +11.48(+6.12%)
May 15, 2020 190.50 191.33 184.13 187.60 500,332 -7.73(-3.96%)
May 14, 2020 192.51 195.35 186.63 195.32 390,478 +1.15(+0.59%)
May 13, 2020 203.66 205.01 191.52 194.18 492,687 -9.45(-4.64%)
May 12, 2020 205.13 213.42 203.22 203.62 441,921 -0.97(-0.48%)
May 11, 2020 203.86 207.51 201.55 204.60 604,913 -0.75(-0.36%)
May 08, 2020 198.98 205.87 198.93 205.34 395,800 +7.97(+4.04%)
May 07, 2020 198.47 202.15 195.22 197.38 368,843 +2.25(+1.16%)
May 06, 2020 194.98 197.61 191.44 195.12 312,549 +3.70(+1.94%)
May 05, 2020 189.27 194.83 188.56 191.42 338,872 +6.97(+3.78%)
May 04, 2020 181.38 185.14 175.88 184.45 333,341 +0.75(+0.41%)
May 01, 2020 189.92 192.90 182.33 183.70 470,907 -10.60(-5.46%)
Apr 30, 2020 196.54 198.18 192.74 194.30 330,276 -3.54(-1.79%)
Apr 29, 2020 193.40 202.95 190.98 197.84 874,849 +11.90(+6.40%)
Apr 28, 2020 190.50 193.28 185.53 185.94 402,157 -2.49(-1.32%)
Apr 27, 2020 183.94 188.97 182.27 188.43 282,437 +7.61(+4.21%)
Apr 24, 2020 178.45 181.24 173.79 180.82 261,741 +4.64(+2.63%)
Apr 23, 2020 179.65 183.37 175.58 176.19 293,559 -3.41(-1.90%)
Apr 22, 2020 177.91 181.70 177.13 179.60 395,194 +7.44(+4.32%)
Apr 21, 2020 176.40 178.11 168.71 172.16 305,260 -6.90(-3.85%)
Apr 20, 2020 177.33 181.17 176.16 179.06 196,996 -1.50(-0.83%)
Apr 17, 2020 179.81 183.70 177.58 180.56 301,146 +1.91(+1.07%)
Apr 16, 2020 175.53 179.75 174.17 178.65 334,412 +5.14(+2.96%)
Apr 15, 2020 173.95 175.75 172.12 173.50 356,488 -5.22(-2.92%)
Apr 14, 2020 171.25 179.58 169.47 178.72 320,380 +11.64(+6.97%)
Apr 13, 2020 162.88 168.24 159.64 167.08 235,195 +3.86(+2.36%)
Apr 09, 2020 170.82 171.86 160.40 163.22 428,827 -5.39(-3.20%)
Apr 08, 2020 165.68 171.71 164.05 168.61 501,832 +6.44(+3.97%)
Apr 07, 2020 165.23 171.67 160.14 162.17 597,140 -3.06(-1.85%)
Apr 06, 2020 156.12 165.23 155.78 165.23 402,858 +16.12(+10.81%)
Apr 03, 2020 152.10 154.09 146.78 149.12 218,837 -3.99(-2.60%)
Apr 02, 2020 154.40 155.09 147.90 153.10 411,360 -1.85(-1.19%)
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.