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 (%)
Nov 30, 2020 322.39 322.39 301.08 311.76 3,022,163 -7.97(-2.49%)
Nov 27, 2020 305.18 321.08 301.93 319.73 480,204 +21.16(+7.09%)
Nov 25, 2020 301.94 302.84 292.85 298.57 714,303 +1.69(+0.57%)
Nov 24, 2020 310.26 311.22 293.67 296.88 785,250 -13.85(-4.46%)
Nov 23, 2020 309.23 313.94 301.87 310.73 392,104 +3.09(+1.00%)
Nov 20, 2020 305.18 312.00 301.75 307.64 299,678 +3.32(+1.09%)
Nov 19, 2020 293.38 305.89 292.75 304.32 427,466 +11.90(+4.07%)
Nov 18, 2020 294.93 299.26 292.15 292.42 236,848 -2.67(-0.90%)
Nov 17, 2020 298.29 298.79 292.31 295.09 306,214 -3.07(-1.03%)
Nov 16, 2020 297.05 299.46 288.62 298.16 502,652 -0.93(-0.31%)
Nov 13, 2020 306.85 309.46 295.47 299.08 377,677 -3.70(-1.22%)
Nov 12, 2020 310.61 311.39 301.52 302.79 317,716 -6.52(-2.11%)
Nov 11, 2020 305.50 313.75 305.32 309.31 615,447 +7.48(+2.48%)
Nov 10, 2020 306.50 311.74 294.74 301.82 582,623 -6.90(-2.23%)
Nov 09, 2020 346.87 349.11 307.91 308.72 848,477 -39.31(-11.29%)
Nov 06, 2020 347.17 349.49 338.29 348.03 292,905 +0.56(+0.16%)
Nov 05, 2020 333.48 348.31 329.59 347.46 748,237 +20.21(+6.18%)
Nov 04, 2020 311.30 330.24 310.12 327.25 684,785 +20.92(+6.83%)
Nov 03, 2020 311.61 314.22 305.30 306.33 401,524 -0.85(-0.28%)
Nov 02, 2020 317.49 318.53 305.03 307.18 351,780 -4.23(-1.36%)
Oct 30, 2020 299.74 312.08 295.12 311.41 576,573 +0.94(+0.30%)
Oct 29, 2020 296.89 316.07 296.89 310.47 462,537 +14.49(+4.90%)
Oct 28, 2020 305.51 311.32 295.77 295.98 305,839 -15.71(-5.04%)
Oct 27, 2020 311.16 313.44 308.14 311.68 267,477 +2.86(+0.92%)
Oct 26, 2020 309.75 316.12 302.60 308.83 247,999 -4.38(-1.40%)
Oct 23, 2020 308.26 313.51 306.11 313.21 239,845 +6.45(+2.10%)
Oct 22, 2020 303.89 310.12 301.84 306.76 258,913 +3.56(+1.17%)
Oct 21, 2020 309.10 310.56 302.87 303.21 262,438 -4.62(-1.50%)
Oct 20, 2020 305.50 310.37 305.10 307.82 244,025 +3.42(+1.12%)
Oct 19, 2020 309.60 314.47 303.01 304.40 394,856 -2.73(-0.89%)
Oct 16, 2020 315.83 316.85 305.96 307.13 266,529 -5.57(-1.78%)
Oct 15, 2020 301.26 314.60 298.26 312.71 279,213 +6.37(+2.08%)
Oct 14, 2020 307.40 309.70 304.79 306.33 342,227 -1.06(-0.35%)
Oct 13, 2020 307.78 311.86 306.37 307.40 272,637 -0.70(-0.23%)
Oct 12, 2020 311.45 314.47 306.14 308.10 319,633 +0.72(+0.23%)
Oct 09, 2020 297.87 309.82 297.87 307.38 407,850 +12.14(+4.11%)
Oct 08, 2020 291.34 295.91 289.71 295.24 209,519 +4.56(+1.57%)
Oct 07, 2020 285.32 291.17 282.06 290.68 356,427 +11.51(+4.12%)
Oct 06, 2020 274.38 284.62 274.38 279.17 366,725 +3.91(+1.42%)
Oct 05, 2020 267.80 275.51 266.67 275.26 382,238 +9.87(+3.72%)
Oct 02, 2020 267.69 270.34 264.77 265.39 260,782 -7.77(-2.84%)
Oct 01, 2020 273.65 278.02 271.04 273.16 358,220 +0.82(+0.30%)
Sep 30, 2020 268.40 275.63 268.40 272.34 270,058 +2.82(+1.04%)
Sep 29, 2020 266.28 272.06 266.28 269.52 194,240 +2.17(+0.81%)
Sep 28, 2020 264.64 267.80 261.91 267.35 354,340 +9.43(+3.66%)
Sep 25, 2020 252.47 258.62 248.11 257.92 249,741 +5.44(+2.15%)
Sep 24, 2020 243.16 254.25 243.16 252.48 284,059 +7.32(+2.99%)
Sep 23, 2020 251.35 251.67 243.87 245.16 201,582 -7.22(-2.86%)
Sep 22, 2020 250.92 252.61 244.62 252.37 418,787 +3.41(+1.37%)
Sep 21, 2020 241.96 250.10 241.08 248.96 384,184 +1.97(+0.80%)
Sep 18, 2020 247.17 248.24 239.03 246.98 653,709 +1.78(+0.73%)
Sep 17, 2020 237.34 246.22 237.34 245.20 265,464 +1.82(+0.75%)
Sep 16, 2020 253.68 254.60 242.46 243.38 310,494 -8.20(-3.26%)
Sep 15, 2020 250.13 261.76 245.10 251.58 551,372 +10.77(+4.47%)
Sep 14, 2020 236.13 241.62 235.74 240.82 260,669 +10.28(+4.46%)
Sep 11, 2020 235.82 238.76 229.16 230.54 407,462 -5.99(-2.53%)
Sep 10, 2020 241.69 243.01 235.29 236.53 303,972 -3.28(-1.37%)
Sep 09, 2020 241.32 242.50 237.29 239.81 457,233 +3.82(+1.62%)
Sep 08, 2020 239.28 246.03 235.31 235.98 354,036 -12.82(-5.15%)
Sep 04, 2020 256.01 258.36 239.30 248.80 392,245 -7.08(-2.77%)
Sep 03, 2020 270.72 270.72 253.90 255.88 393,157 -19.22(-6.99%)
Sep 02, 2020 268.75 276.71 265.56 275.10 299,186 +9.95(+3.75%)
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.