Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monolithic Power Sys (NQ: MPWR )

677.23 +16.89 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.