Skip to main content

Monolithic Power Sys (NQ: MPWR )

860.66 -6.65 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 21.12 21.39 18.41 19.00 1,194,501 -1.02(-5.11%)
Oct 30, 2007 19.69 20.32 19.69 20.02 410,468 -0.23(-1.11%)
Oct 29, 2007 19.88 20.33 19.20 20.24 416,367 +0.65(+3.32%)
Oct 26, 2007 19.58 19.69 19.26 19.59 286,975 +0.31(+1.62%)
Oct 25, 2007 19.56 19.56 19.00 19.28 518,554 -0.57(-2.88%)
Oct 24, 2007 20.14 20.30 19.35 19.85 305,336 -0.42(-2.05%)
Oct 23, 2007 20.36 20.75 19.73 20.27 252,125 +0.19(+0.95%)
Oct 22, 2007 19.71 20.37 19.11 20.08 348,074 +0.19(+0.96%)
Oct 19, 2007 21.10 21.16 19.89 19.89 283,464 -1.23(-5.82%)
Oct 18, 2007 20.79 21.13 20.25 21.12 282,660 +0.26(+1.25%)
Oct 17, 2007 20.27 20.96 20.26 20.86 489,626 +0.18(+0.88%)
Oct 16, 2007 19.84 20.75 19.66 20.68 365,182 +0.75(+3.78%)
Oct 15, 2007 20.07 20.25 19.62 19.92 244,521 -0.17(-0.86%)
Oct 12, 2007 19.87 20.36 19.71 20.10 278,940 +0.30(+1.53%)
Oct 11, 2007 20.49 20.55 19.38 19.79 398,284 -0.56(-2.77%)
Oct 10, 2007 20.42 20.63 19.84 20.36 300,209 -0.06(-0.30%)
Oct 09, 2007 20.28 20.59 20.00 20.42 457,552 +0.11(+0.55%)
Oct 08, 2007 20.00 20.36 19.69 20.30 536,769 -0.57(-2.74%)
Oct 05, 2007 20.14 21.08 20.14 20.88 990,397 +0.63(+3.12%)
Oct 04, 2007 21.15 21.15 19.40 20.24 1,431,756 -2.25(-10.01%)
Oct 03, 2007 22.35 22.52 22.30 22.50 488,865 +0.02(+0.08%)
Oct 02, 2007 22.52 22.66 22.04 22.48 1,405,727 +0.72(+3.30%)
Oct 01, 2007 22.09 22.64 21.54 21.76 1,664,670 -0.24(-1.10%)
Sep 28, 2007 22.25 22.36 21.89 22.00 403,259 -0.18(-0.82%)
Sep 27, 2007 21.65 22.43 21.57 22.18 606,662 +0.61(+2.85%)
Sep 26, 2007 21.46 22.08 21.46 21.57 512,516 -0.18(-0.84%)
Sep 25, 2007 21.46 22.09 21.46 21.75 404,830 +0.10(+0.44%)
Sep 24, 2007 21.92 21.99 21.44 21.65 438,629 -0.05(-0.24%)
Sep 21, 2007 22.24 22.49 21.44 21.71 1,149,072 -0.34(-1.53%)
Sep 20, 2007 20.74 22.29 20.74 22.04 4,282,881 +2.88(+15.05%)
Sep 19, 2007 18.86 19.28 18.86 19.16 676,096 +0.31(+1.65%)
Sep 18, 2007 17.84 19.04 17.80 18.85 625,822 +1.13(+6.41%)
Sep 17, 2007 17.46 17.85 17.46 17.71 456,587 +0.16(+0.94%)
Sep 14, 2007 17.88 17.92 17.04 17.55 736,897 -0.48(-2.64%)
Sep 13, 2007 18.94 18.94 17.99 18.03 427,059 -0.76(-4.06%)
Sep 12, 2007 18.97 19.02 18.68 18.79 335,899 -0.22(-1.14%)
Sep 11, 2007 18.50 19.17 18.31 19.00 823,391 +0.62(+3.34%)
Sep 10, 2007 18.07 18.61 17.63 18.39 398,201 +0.47(+2.61%)
Sep 07, 2007 17.96 18.02 17.63 17.92 369,077 -0.25(-1.38%)
Sep 06, 2007 18.14 18.29 17.92 18.17 678,393 +0.08(+0.43%)
Sep 05, 2007 17.79 18.17 17.70 18.09 529,196 +0.23(+1.26%)
Sep 04, 2007 17.59 18.09 16.95 17.87 388,192 +0.13(+0.73%)
Aug 31, 2007 17.71 17.83 17.60 17.74 342,397 +0.09(+0.49%)
Aug 30, 2007 17.41 17.71 17.27 17.65 423,413 +0.03(+0.20%)
Aug 29, 2007 17.37 17.64 17.28 17.62 661,919 +0.24(+1.40%)
Aug 28, 2007 17.27 17.45 17.22 17.38 392,650 -0.04(-0.25%)
Aug 27, 2007 17.37 17.48 17.23 17.42 294,831 -0.01(-0.05%)
Aug 24, 2007 17.28 17.43 17.04 17.43 633,206 +0.26(+1.51%)
Aug 23, 2007 17.19 17.32 16.94 17.17 392,031 -0.10(-0.60%)
Aug 22, 2007 17.19 17.32 17.09 17.27 419,839 +0.15(+0.86%)
Aug 21, 2007 16.89 17.19 16.55 17.12 370,493 +0.16(+0.92%)
Aug 20, 2007 16.54 17.10 16.52 16.97 380,809 +0.53(+3.21%)
Aug 17, 2007 16.68 16.68 16.13 16.44 387,680 +0.16(+1.01%)
Aug 16, 2007 16.22 16.43 15.54 16.28 517,534 +0.01(+0.05%)
Aug 15, 2007 16.12 16.59 16.04 16.27 571,920 +0.19(+1.19%)
Aug 14, 2007 16.20 16.39 15.83 16.08 344,144 -0.03(-0.22%)
Aug 13, 2007 15.96 16.84 15.87 16.11 411,576 +0.34(+2.14%)
Aug 10, 2007 15.28 15.96 14.71 15.77 449,654 +0.29(+1.85%)
Aug 09, 2007 16.11 16.72 14.03 15.49 1,042,513 -0.71(-4.39%)
Aug 08, 2007 16.31 16.46 15.89 16.20 584,188 +0.09(+0.54%)
Aug 07, 2007 16.11 16.28 16.00 16.11 382,292 +0.00(+0.00%)
Aug 06, 2007 16.37 16.43 15.85 16.11 404,231 -0.15(-0.91%)
Aug 03, 2007 16.21 16.53 16.09 16.26 579,624 -0.18(-1.11%)
Aug 02, 2007 15.73 16.48 15.58 16.44 737,237 +0.87(+5.56%)
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.