Skip to main content

Monolithic Power Sys (NQ: MPWR )

673.28 +0.14 (+0.02%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 494.31 494.31 483.31 485.31 397,917 -7.85(-1.59%)
Aug 30, 2021 488.77 494.74 483.00 493.17 238,506 +7.83(+1.61%)
Aug 27, 2021 477.45 487.15 475.50 485.34 285,613 +7.59(+1.59%)
Aug 26, 2021 473.22 480.96 471.78 477.75 402,562 +3.87(+0.82%)
Aug 25, 2021 475.68 481.44 467.40 473.88 360,738 -2.02(-0.42%)
Aug 24, 2021 477.69 481.78 475.10 475.90 244,943 +0.15(+0.03%)
Aug 23, 2021 469.07 477.21 468.86 475.75 395,983 +8.83(+1.89%)
Aug 20, 2021 460.12 468.35 458.48 466.92 363,544 +8.78(+1.92%)
Aug 19, 2021 444.35 463.16 443.71 458.14 280,278 +9.13(+2.03%)
Aug 18, 2021 444.02 453.96 440.27 449.01 343,051 +5.14(+1.16%)
Aug 17, 2021 445.02 446.50 434.69 443.87 339,030 -5.75(-1.28%)
Aug 16, 2021 453.12 455.97 445.32 449.62 270,407 -6.20(-1.36%)
Aug 13, 2021 451.84 458.99 451.46 455.81 171,891 +2.46(+0.54%)
Aug 12, 2021 447.22 454.32 441.66 453.35 275,429 +3.05(+0.68%)
Aug 11, 2021 450.52 451.81 442.07 450.31 191,224 +0.60(+0.13%)
Aug 10, 2021 453.94 453.94 444.19 449.71 260,653 -1.13(-0.25%)
Aug 09, 2021 452.81 455.33 445.55 450.83 207,511 -1.98(-0.44%)
Aug 06, 2021 449.47 453.79 446.68 452.81 222,833 -1.66(-0.36%)
Aug 05, 2021 458.29 461.59 450.69 454.47 369,558 -2.89(-0.63%)
Aug 04, 2021 448.95 461.19 448.95 457.37 235,847 +9.70(+2.17%)
Aug 03, 2021 447.94 451.06 438.20 447.67 292,919 +2.04(+0.46%)
Aug 02, 2021 443.06 448.71 441.70 445.63 507,733 +5.10(+1.16%)
Jul 30, 2021 427.15 442.21 425.56 440.53 471,398 +9.02(+2.09%)
Jul 29, 2021 420.88 432.41 419.66 431.51 814,369 +8.88(+2.10%)
Jul 28, 2021 402.03 423.61 397.26 422.62 593,243 +23.28(+5.83%)
Jul 27, 2021 403.39 403.39 387.80 399.35 525,837 -5.57(-1.38%)
Jul 26, 2021 403.28 409.20 401.46 404.91 341,767 -1.30(-0.32%)
Jul 23, 2021 399.22 407.77 396.63 406.21 298,226 +9.08(+2.29%)
Jul 22, 2021 395.99 399.35 391.89 397.13 317,932 -0.29(-0.07%)
Jul 21, 2021 384.93 397.67 384.77 397.42 325,605 +12.69(+3.30%)
Jul 20, 2021 375.33 386.69 372.51 384.73 375,777 +11.39(+3.05%)
Jul 19, 2021 367.61 373.93 362.89 373.34 391,175 +1.25(+0.34%)
Jul 16, 2021 373.70 376.65 371.28 372.08 869,058 -0.05(-0.01%)
Jul 15, 2021 375.23 375.31 366.30 372.13 539,983 -3.29(-0.88%)
Jul 14, 2021 382.73 388.62 373.92 375.43 583,937 -4.49(-1.18%)
Jul 13, 2021 377.19 381.19 374.52 379.92 335,263 +0.49(+0.13%)
Jul 12, 2021 378.15 379.80 373.74 379.43 347,076 +4.26(+1.14%)
Jul 09, 2021 366.69 375.91 363.01 375.16 277,473 +9.41(+2.57%)
Jul 08, 2021 363.21 366.18 356.39 365.75 360,995 -3.84(-1.04%)
Jul 07, 2021 379.74 379.74 364.27 369.59 449,049 -6.41(-1.71%)
Jul 06, 2021 369.11 376.68 367.79 376.01 552,033 +7.01(+1.90%)
Jul 02, 2021 366.77 369.34 364.50 369.00 227,796 +6.01(+1.66%)
Jul 01, 2021 368.90 368.90 360.98 362.99 384,015 -3.21(-0.88%)
Jun 30, 2021 369.80 371.24 364.51 366.19 238,700 -3.87(-1.05%)
Jun 29, 2021 366.58 371.34 362.52 370.06 244,183 +3.45(+0.94%)
Jun 28, 2021 359.93 369.67 359.93 366.61 305,085 +8.62(+2.41%)
Jun 25, 2021 354.55 359.90 351.32 358.00 529,969 +6.20(+1.76%)
Jun 24, 2021 346.14 352.64 344.91 351.80 202,653 +9.07(+2.65%)
Jun 23, 2021 346.30 347.57 342.43 342.73 501,280 -3.56(-1.03%)
Jun 22, 2021 346.29 347.78 342.21 346.29 218,101 -0.38(-0.11%)
Jun 21, 2021 345.75 347.85 342.09 346.67 241,831 +0.15(+0.04%)
Jun 18, 2021 343.47 349.63 342.72 346.52 639,316 -2.08(-0.60%)
Jun 17, 2021 335.70 351.39 335.70 348.60 375,783 +12.14(+3.61%)
Jun 16, 2021 338.14 341.56 333.32 336.46 286,433 -1.69(-0.50%)
Jun 15, 2021 342.79 344.67 337.36 338.15 201,635 -6.25(-1.81%)
Jun 14, 2021 340.87 345.62 338.27 344.40 259,958 +4.53(+1.33%)
Jun 11, 2021 337.62 340.36 333.77 339.87 225,435 +3.68(+1.09%)
Jun 10, 2021 334.13 338.27 332.10 336.19 238,537 +2.83(+0.85%)
Jun 09, 2021 333.79 337.73 330.03 333.36 188,730 +1.81(+0.55%)
Jun 08, 2021 339.99 340.31 328.97 331.55 226,874 -3.90(-1.16%)
Jun 07, 2021 335.84 337.61 332.62 335.44 230,559 -4.30(-1.27%)
Jun 04, 2021 331.88 340.21 331.88 339.74 273,440 +10.86(+3.30%)
Jun 03, 2021 332.25 334.93 326.44 328.88 342,853 -7.53(-2.24%)
Jun 02, 2021 335.36 338.40 332.28 336.41 372,888 +1.17(+0.35%)
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.