Monolithic Power Sys (NQ: MPWR )

548.41 USD -4.17 (-0.75%)
Streaming Delayed Price Updated: 9:45 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 545.56 556.34 530.75 535.02 195,107 -17.56(-3.18%)
Nov 24, 2021 538.35 552.92 531.36 552.58 269,776 +6.74(+1.23%)
Nov 23, 2021 564.03 564.03 539.24 545.84 303,732 -12.02(-2.15%)
Nov 22, 2021 572.31 580.00 557.29 557.86 239,547 -12.73(-2.23%)
Nov 19, 2021 560.49 572.92 559.83 570.59 267,902 +9.64(+1.72%)
Nov 18, 2021 568.45 560.96 557.02 560.95 223,394 -2.60(-0.46%)
Nov 17, 2021 576.19 576.19 561.16 563.55 243,852 -12.42(-2.16%)
Nov 16, 2021 561.32 576.70 560.25 575.97 221,389 +13.01(+2.31%)
Nov 15, 2021 565.00 565.00 556.14 562.96 197,495 +1.19(+0.21%)
Nov 12, 2021 556.00 563.29 546.67 561.77 248,302 +7.18(+1.29%)
Nov 11, 2021 543.73 555.80 540.33 554.59 193,281 +16.99(+3.16%)
Nov 10, 2021 547.36 537.60 209,760 -15.87(-2.87%)
Nov 09, 2021 549.92 554.66 540.03 553.47 297,033 +5.12(+0.93%)
Nov 08, 2021 550.86 556.68 544.39 548.35 244,923 +2.07(+0.38%)
Nov 05, 2021 540.00 549.36 535.00 546.28 373,904 +11.21(+2.10%)
Nov 04, 2021 542.55 547.53 529.52 535.07 700,861 -3.99(-0.74%)
Nov 03, 2021 539.00 541.25 530.78 539.06 266,236 +3.08(+0.57%)
Nov 02, 2021 529.27 536.59 521.08 535.98 318,262 +6.70(+1.27%)
Nov 01, 2021 527.30 534.99 518.66 529.28 394,521 +3.82(+0.73%)
Oct 29, 2021 512.36 527.15 500.06 525.46 626,754 -24.25(-4.41%)
Oct 28, 2021 528.93 551.50 521.09 549.71 432,070 +24.71(+4.71%)
Oct 27, 2021 521.50 532.41 520.49 525.00 301,032 +1.68(+0.32%)
Oct 26, 2021 523.70 523.32 182,136 +0.51(+0.10%)
Oct 25, 2021 512.63 525.93 509.23 522.81 227,668 +11.86(+2.32%)
Oct 22, 2021 519.47 510.81 510.95 316,857 -6.55(-1.27%)
Oct 21, 2021 501.12 517.78 500.46 517.50 265,527 +16.53(+3.30%)
Oct 20, 2021 494.99 501.65 494.51 500.97 212,547 +4.90(+0.99%)
Oct 19, 2021 492.10 497.21 490.78 496.07 172,290 +5.75(+1.17%)
Oct 18, 2021 479.15 493.44 478.10 490.32 274,719 +9.28(+1.93%)
Oct 15, 2021 483.05 487.74 480.36 481.04 231,495 +0.98(+0.20%)
Oct 14, 2021 472.86 480.13 472.86 480.06 222,786 +14.08(+3.02%)
Oct 13, 2021 467.32 469.47 461.70 465.98 248,681 +4.29(+0.93%)
Oct 12, 2021 464.86 466.23 459.11 461.69 243,600 +0.86(+0.19%)
Oct 11, 2021 465.27 472.96 460.18 460.83 186,842 -7.89(-1.68%)
Oct 08, 2021 473.18 476.05 467.30 468.72 260,179 -3.48(-0.74%)
Oct 07, 2021 472.87 479.02 471.85 472.20 221,910 +5.38(+1.15%)
Oct 06, 2021 463.85 469.70 460.24 466.82 249,533 -2.69(-0.57%)
Oct 05, 2021 468.54 470.99 461.54 469.51 586,694 +5.50(+1.19%)
Oct 04, 2021 480.00 482.79 461.22 464.01 397,744 -19.07(-3.95%)
Oct 01, 2021 487.23 490.12 467.69 483.08 383,834 -1.60(-0.33%)
Sep 30, 2021 491.36 494.08 483.95 484.68 365,516 +0.07(+0.01%)
Sep 29, 2021 492.51 497.01 482.61 484.61 340,289 -5.58(-1.14%)
Sep 28, 2021 498.70 500.55 487.47 490.19 374,903 -18.95(-3.72%)
Sep 27, 2021 513.10 516.13 505.55 509.14 181,003 -8.78(-1.70%)
Sep 24, 2021 518.60 521.40 512.21 517.92 201,268 +0.17(+0.03%)
Sep 23, 2021 507.93 521.67 504.21 517.75 374,361 +9.82(+1.93%)
Sep 22, 2021 495.79 508.48 493.23 507.93 339,279 +15.26(+3.10%)
Sep 21, 2021 492.21 495.95 485.57 492.67 328,325 +4.05(+0.83%)
Sep 20, 2021 487.04 488.91 480.17 488.62 500,221 -8.90(-1.79%)
Sep 17, 2021 496.09 503.09 488.64 497.52 811,319 -1.31(-0.26%)
Sep 16, 2021 491.08 500.76 490.62 498.83 411,774 +2.84(+0.57%)
Sep 15, 2021 495.63 497.44 489.93 495.99 392,869 +0.53(+0.11%)
Sep 14, 2021 491.88 497.13 486.82 495.46 283,848 +6.08(+1.24%)
Sep 13, 2021 497.13 497.55 482.47 489.38 300,393 -4.64(-0.94%)
Sep 10, 2021 493.99 505.14 490.18 494.02 304,825 +5.69(+1.17%)
Sep 09, 2021 492.75 495.27 487.68 488.33 438,508 -3.73(-0.76%)
Sep 08, 2021 495.46 496.51 488.95 492.06 279,432 -5.30(-1.07%)
Sep 07, 2021 501.13 505.82 495.68 497.36 308,904 -4.77(-0.95%)
Sep 03, 2021 497.82 503.77 496.55 502.13 243,976 +4.11(+0.83%)
Sep 02, 2021 499.90 504.03 496.99 498.02 297,182 +1.93(+0.39%)
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.