Skip to main content

Monolithic Power Sys (NQ: MPWR )

677.42 +4.28 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 157.46 158.55 155.26 155.34 93,920 -2.43(-1.54%)
Nov 27, 2019 158.06 158.72 157.02 157.77 170,049 +0.40(+0.25%)
Nov 26, 2019 158.60 159.12 157.03 157.37 173,039 -1.29(-0.81%)
Nov 25, 2019 153.55 158.83 153.55 158.66 264,376 +5.93(+3.88%)
Nov 22, 2019 154.15 154.67 152.51 152.73 189,392 -0.46(-0.30%)
Nov 21, 2019 153.40 153.71 151.90 153.19 259,368 -0.67(-0.43%)
Nov 20, 2019 155.25 156.96 153.36 153.86 305,266 -2.52(-1.61%)
Nov 19, 2019 156.46 157.35 154.90 156.39 225,603 +0.61(+0.39%)
Nov 18, 2019 156.37 157.51 155.30 155.78 328,797 -1.32(-0.84%)
Nov 15, 2019 156.52 158.45 155.44 157.10 238,318 +2.29(+1.48%)
Nov 14, 2019 153.89 155.08 152.99 154.81 271,285 -0.13(-0.09%)
Nov 13, 2019 155.28 157.28 154.35 154.94 313,233 -2.20(-1.40%)
Nov 12, 2019 159.33 160.72 156.55 157.15 272,866 -1.31(-0.82%)
Nov 11, 2019 157.98 159.45 157.02 158.45 238,033 -1.10(-0.69%)
Nov 08, 2019 156.90 159.59 155.87 159.56 321,377 +1.62(+1.03%)
Nov 07, 2019 157.21 158.68 155.68 157.93 291,932 +3.10(+2.00%)
Nov 06, 2019 156.53 156.53 154.22 154.83 472,185 -2.35(-1.49%)
Nov 05, 2019 155.85 159.34 155.15 157.18 409,104 +1.43(+0.92%)
Nov 04, 2019 152.06 156.15 151.34 155.75 484,754 +5.34(+3.55%)
Nov 01, 2019 146.08 150.43 145.30 150.41 277,106 +5.47(+3.78%)
Oct 31, 2019 146.48 146.77 144.32 144.94 244,241 -1.70(-1.16%)
Oct 30, 2019 148.28 149.43 145.04 146.64 303,661 -0.58(-0.39%)
Oct 29, 2019 148.76 150.03 146.98 147.22 342,989 -1.57(-1.05%)
Oct 28, 2019 148.93 149.40 148.15 148.79 280,804 +1.52(+1.03%)
Oct 25, 2019 144.70 148.32 144.70 147.27 417,470 +2.02(+1.39%)
Oct 24, 2019 146.51 147.40 143.70 145.25 471,756 -0.44(-0.30%)
Oct 23, 2019 141.15 147.40 138.26 145.68 959,940 +6.26(+4.49%)
Oct 22, 2019 140.49 141.16 138.20 139.42 589,266 -1.15(-0.82%)
Oct 21, 2019 138.51 141.04 138.51 140.57 368,243 +3.18(+2.32%)
Oct 18, 2019 137.27 138.30 135.28 137.39 309,275 -0.59(-0.43%)
Oct 17, 2019 138.13 139.11 137.51 137.98 395,880 +0.83(+0.61%)
Oct 16, 2019 138.96 140.24 137.05 137.15 552,727 -2.66(-1.90%)
Oct 15, 2019 138.04 139.88 137.03 139.81 381,053 +2.02(+1.47%)
Oct 14, 2019 133.72 137.99 133.29 137.78 548,980 +4.24(+3.18%)
Oct 11, 2019 134.46 136.21 131.83 133.54 957,616 +1.07(+0.81%)
Oct 10, 2019 129.45 134.92 129.45 132.47 772,240 +1.79(+1.37%)
Oct 09, 2019 128.52 133.85 126.77 130.68 2,141,525 -6.42(-4.68%)
Oct 08, 2019 142.78 142.96 136.91 137.10 536,376 -7.15(-4.96%)
Oct 07, 2019 147.19 147.92 143.90 144.25 506,086 -3.60(-2.43%)
Oct 04, 2019 147.36 148.21 146.22 147.85 375,888 +1.16(+0.79%)
Oct 03, 2019 144.64 148.11 142.07 146.69 698,331 +1.74(+1.20%)
Oct 02, 2019 146.50 146.66 143.11 144.95 475,131 -3.31(-2.23%)
Oct 01, 2019 151.78 153.96 148.08 148.25 391,672 -2.20(-1.46%)
Sep 30, 2019 152.26 152.26 149.01 150.46 625,061 -0.96(-0.63%)
Sep 27, 2019 155.33 155.33 150.00 151.42 365,234 -3.09(-2.00%)
Sep 26, 2019 154.27 155.78 153.03 154.51 225,877 +0.25(+0.16%)
Sep 25, 2019 151.37 155.28 149.20 154.26 325,304 +2.58(+1.70%)
Sep 24, 2019 153.34 154.91 149.60 151.68 298,901 +0.10(+0.06%)
Sep 23, 2019 149.18 152.46 148.10 151.58 231,443 +2.81(+1.89%)
Sep 20, 2019 149.53 150.60 146.99 148.77 606,929 -2.01(-1.33%)
Sep 19, 2019 153.99 154.20 150.52 150.78 310,318 -1.92(-1.26%)
Sep 18, 2019 152.54 153.51 150.69 152.70 334,569 +0.42(+0.28%)
Sep 17, 2019 154.20 154.80 152.02 152.27 250,047 -2.31(-1.50%)
Sep 16, 2019 155.78 155.78 153.11 154.59 185,853 -1.21(-0.77%)
Sep 13, 2019 156.23 157.39 154.25 155.79 201,376 +0.22(+0.14%)
Sep 12, 2019 153.24 156.07 150.94 155.57 272,883 +3.66(+2.41%)
Sep 11, 2019 148.20 152.02 147.51 151.91 209,581 +4.44(+3.01%)
Sep 10, 2019 148.21 148.54 145.88 147.46 294,338 -0.88(-0.59%)
Sep 09, 2019 151.00 152.18 148.05 148.34 307,837 -2.10(-1.40%)
Sep 06, 2019 150.06 151.53 149.46 150.44 214,960 -0.07(-0.05%)
Sep 05, 2019 147.16 151.53 147.16 150.51 213,358 +6.12(+4.24%)
Sep 04, 2019 143.21 144.47 142.36 144.38 177,076 +3.33(+2.36%)
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.