Skip to main content

Monolithic Power Sys (NQ: MPWR )

673.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 123.83 126.78 122.33 126.26 325,416 +2.56(+2.07%)
Nov 29, 2018 122.32 125.52 122.32 123.70 454,398 +0.38(+0.31%)
Nov 28, 2018 119.29 123.45 117.77 123.31 383,787 +5.13(+4.34%)
Nov 27, 2018 120.17 121.25 117.81 118.18 267,014 -3.20(-2.64%)
Nov 26, 2018 120.88 121.42 118.74 121.38 334,105 +2.52(+2.12%)
Nov 23, 2018 116.29 120.06 116.29 118.86 92,991 +0.72(+0.61%)
Nov 21, 2018 118.14 118.14 118.14 0 +3.12(+2.71%)
Nov 20, 2018 111.75 116.58 111.47 115.03 416,359 -0.30(-0.26%)
Nov 19, 2018 121.58 121.81 115.19 115.32 436,725 -6.88(-5.63%)
Nov 16, 2018 118.69 122.36 118.53 122.21 413,805 +0.84(+0.69%)
Nov 15, 2018 115.22 122.26 114.70 121.36 395,582 +4.60(+3.94%)
Nov 14, 2018 117.13 118.22 115.59 116.77 409,591 +1.10(+0.95%)
Nov 13, 2018 115.68 118.25 115.05 115.67 274,865 +1.60(+1.40%)
Nov 12, 2018 117.86 118.09 112.88 114.07 527,961 -5.16(-4.33%)
Nov 09, 2018 121.61 121.92 118.23 119.23 350,521 -4.30(-3.48%)
Nov 08, 2018 119.52 125.12 118.46 123.53 621,407 +3.36(+2.80%)
Nov 07, 2018 118.84 121.46 117.73 120.17 336,910 +1.42(+1.19%)
Nov 06, 2018 116.85 119.12 116.07 118.75 246,837 +1.62(+1.38%)
Nov 05, 2018 119.16 119.16 114.85 117.14 434,566 -1.67(-1.41%)
Nov 02, 2018 119.11 120.06 117.51 118.81 552,193 -0.04(-0.03%)
Nov 01, 2018 113.72 119.86 113.19 118.85 752,379 +5.93(+5.25%)
Oct 31, 2018 111.79 114.71 110.97 112.92 594,722 +2.70(+2.45%)
Oct 30, 2018 106.23 110.34 106.17 110.23 487,304 +3.78(+3.55%)
Oct 29, 2018 109.97 111.40 104.46 106.45 827,815 -1.21(-1.12%)
Oct 26, 2018 104.70 112.17 97.50 107.66 1,481,999 +4.00(+3.85%)
Oct 25, 2018 100.42 103.99 98.50 103.66 1,070,406 +4.07(+4.09%)
Oct 24, 2018 107.67 107.96 99.42 99.59 921,396 -10.31(-9.38%)
Oct 23, 2018 106.61 110.85 105.28 109.89 511,771 +0.50(+0.45%)
Oct 22, 2018 109.57 110.02 107.95 109.40 362,185 +0.08(+0.07%)
Oct 19, 2018 111.06 111.84 108.28 109.32 395,395 -1.34(-1.21%)
Oct 18, 2018 112.73 112.75 109.74 110.66 422,981 -2.98(-2.62%)
Oct 17, 2018 113.09 114.42 111.82 113.64 547,735 +0.55(+0.48%)
Oct 16, 2018 109.22 113.37 108.99 113.09 572,374 +4.12(+3.78%)
Oct 15, 2018 108.24 110.34 107.01 108.97 362,592 +0.03(+0.03%)
Oct 12, 2018 109.15 110.29 107.56 108.95 655,226 +2.94(+2.77%)
Oct 11, 2018 105.02 108.83 104.51 106.01 661,119 +0.47(+0.44%)
Oct 10, 2018 110.64 110.64 105.29 105.54 794,563 -6.03(-5.41%)
Oct 09, 2018 111.05 112.56 109.92 111.58 518,872 -0.01(-0.01%)
Oct 08, 2018 112.85 113.16 109.93 111.58 722,260 -2.62(-2.29%)
Oct 05, 2018 118.49 118.97 113.26 114.20 782,631 -4.50(-3.79%)
Oct 04, 2018 121.19 121.53 117.13 118.71 753,326 -3.63(-2.97%)
Oct 03, 2018 120.06 122.91 119.68 122.34 890,515 +3.03(+2.54%)
Oct 02, 2018 118.55 120.42 118.52 119.31 395,879 +0.35(+0.30%)
Oct 01, 2018 120.97 121.39 118.66 118.96 475,978 -1.05(-0.88%)
Sep 28, 2018 120.54 121.00 119.07 120.01 605,645 -0.75(-0.62%)
Sep 27, 2018 121.60 121.98 120.28 120.75 473,253 -0.32(-0.26%)
Sep 26, 2018 123.18 123.99 120.87 121.07 527,508 -2.10(-1.70%)
Sep 25, 2018 123.70 125.15 122.30 123.17 925,809 -3.50(-2.76%)
Sep 24, 2018 126.30 126.88 124.55 126.67 401,074 -0.09(-0.07%)
Sep 21, 2018 129.10 129.44 126.55 126.75 613,790 -2.25(-1.74%)
Sep 20, 2018 128.51 130.00 127.09 129.00 345,043 +1.54(+1.21%)
Sep 19, 2018 127.49 128.55 125.70 127.46 376,723 +0.58(+0.46%)
Sep 18, 2018 125.96 128.71 125.81 126.88 522,890 +0.46(+0.36%)
Sep 17, 2018 131.59 131.90 126.25 126.42 418,530 -5.40(-4.10%)
Sep 14, 2018 130.84 132.91 130.58 131.82 719,268 +1.36(+1.05%)
Sep 13, 2018 134.29 134.72 123.25 130.45 1,265,303 -4.38(-3.25%)
Sep 12, 2018 138.49 138.77 132.77 134.83 508,729 -4.43(-3.18%)
Sep 11, 2018 139.30 140.43 137.37 139.26 392,177 -0.50(-0.35%)
Sep 10, 2018 142.16 142.40 138.31 139.75 334,112 -1.39(-0.99%)
Sep 07, 2018 141.23 145.17 140.66 141.15 319,057 -1.27(-0.89%)
Sep 06, 2018 142.33 143.22 140.26 142.41 270,069 +0.02(+0.01%)
Sep 05, 2018 144.78 144.78 140.90 142.39 321,068 -1.98(-1.37%)
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.