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

Monolithic Power Sys (NQ: MPWR )

860.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Jan 29, 2021 367.54 367.54 346.38 346.68 445,703 -12.38(-3.45%)
Jan 28, 2021 352.48 363.23 346.18 359.06 382,891 +15.84(+4.61%)
Jan 27, 2021 363.71 368.14 342.49 343.22 537,048 -30.74(-8.22%)
Jan 26, 2021 381.77 382.23 371.75 373.96 272,664 -7.87(-2.06%)
Jan 25, 2021 395.49 396.89 374.19 381.83 200,437 -5.46(-1.41%)
Jan 22, 2021 389.13 396.48 384.04 387.29 168,483 -6.12(-1.56%)
Jan 21, 2021 391.28 394.51 385.44 393.41 213,162 +6.60(+1.71%)
Jan 20, 2021 386.72 391.45 384.71 386.81 289,125 +4.98(+1.30%)
Jan 19, 2021 376.92 385.67 373.98 381.83 426,546 +11.80(+3.19%)
Jan 15, 2021 377.43 377.69 366.23 370.04 488,746 -6.80(-1.80%)
Jan 14, 2021 380.48 384.15 375.79 376.84 284,935 -1.97(-0.52%)
Jan 13, 2021 381.76 386.59 378.41 378.81 221,586 -3.22(-0.84%)
Jan 12, 2021 387.76 387.76 376.73 382.03 339,085 -0.92(-0.24%)
Jan 11, 2021 375.11 386.48 373.23 382.95 540,996 +4.93(+1.30%)
Jan 08, 2021 377.59 383.22 373.26 378.02 423,259 +6.01(+1.62%)
Jan 07, 2021 356.55 372.96 355.37 372.01 356,730 +22.10(+6.32%)
Jan 06, 2021 354.40 368.83 348.25 349.91 648,465 -11.67(-3.23%)
Jan 05, 2021 352.78 362.41 352.78 361.58 364,602 +5.60(+1.57%)
Jan 04, 2021 362.88 372.53 352.47 355.98 526,719 -1.38(-0.39%)
Dec 31, 2020 357.35 357.35 357.35 231,154 +5.37(+1.52%)
Dec 30, 2020 346.58 353.85 346.58 351.99 231,154 +8.82(+2.57%)
Dec 29, 2020 352.30 355.18 339.47 343.17 313,722 -8.06(-2.29%)
Dec 28, 2020 353.48 355.68 346.76 351.22 279,503 +3.30(+0.95%)
Dec 24, 2020 347.69 349.42 342.37 347.92 127,363 +3.10(+0.90%)
Dec 23, 2020 346.85 352.60 342.27 344.82 442,488 -0.17(-0.05%)
Dec 22, 2020 338.57 346.46 338.24 344.99 585,610 +7.30(+2.16%)
Dec 21, 2020 334.64 340.65 334.29 337.69 528,221 -1.62(-0.48%)
Dec 18, 2020 336.23 342.17 331.75 339.31 936,188 +6.59(+1.98%)
Dec 17, 2020 325.87 336.79 325.64 332.72 442,856 +9.20(+2.84%)
Dec 16, 2020 325.05 325.48 316.74 323.52 704,661 +0.46(+0.14%)
Dec 15, 2020 314.20 324.06 311.81 323.06 942,883 +11.79(+3.79%)
Dec 14, 2020 302.99 312.69 302.54 311.27 703,148 +12.56(+4.20%)
Dec 11, 2020 298.51 305.71 295.82 298.71 673,969 -0.68(-0.23%)
Dec 10, 2020 299.51 305.43 298.02 299.40 631,884 -1.31(-0.43%)
Dec 09, 2020 313.21 314.39 298.01 300.70 479,447 -14.50(-4.60%)
Dec 08, 2020 313.63 317.00 309.81 315.20 381,434 +1.02(+0.33%)
Dec 07, 2020 313.36 316.28 311.36 314.18 500,187 +1.03(+0.33%)
Dec 04, 2020 315.11 325.05 312.23 313.14 681,974 -2.69(-0.85%)
Dec 03, 2020 311.05 318.99 306.95 315.83 249,267 +3.23(+1.03%)
Dec 02, 2020 310.90 318.56 305.92 312.61 387,402 +1.00(+0.32%)
Dec 01, 2020 313.93 319.38 309.75 311.61 402,098 -0.16(-0.05%)
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%)
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.