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

Monolithic Power Sys (NQ: MPWR )

703.85 -4.17 (-0.59%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 10, 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 (%)
Dec 30, 2022 342.69 350.68 340.55 350.21 349,579 +0.19(+0.05%)
Dec 29, 2022 344.28 352.44 342.63 350.02 511,520 +13.76(+4.09%)
Dec 28, 2022 335.66 344.36 332.66 336.27 347,707 -1.98(-0.58%)
Dec 27, 2022 344.10 348.81 334.10 338.24 446,707 -8.23(-2.38%)
Dec 23, 2022 339.67 346.75 333.23 346.48 426,342 +2.97(+0.87%)
Dec 22, 2022 353.13 355.99 335.45 343.50 994,526 -19.17(-5.29%)
Dec 21, 2022 357.23 365.18 355.37 362.67 460,319 +9.02(+2.55%)
Dec 20, 2022 348.17 359.19 348.17 353.65 374,645 -1.13(-0.32%)
Dec 19, 2022 363.16 363.16 344.36 354.78 738,911 -7.93(-2.19%)
Dec 16, 2022 367.57 371.29 356.46 362.70 1,650,739 -6.20(-1.68%)
Dec 15, 2022 379.24 379.95 368.61 368.90 670,721 -21.83(-5.59%)
Dec 14, 2022 396.77 401.70 385.83 390.73 603,053 -6.06(-1.53%)
Dec 13, 2022 408.01 411.23 385.37 396.79 745,195 +8.39(+2.16%)
Dec 12, 2022 381.30 388.59 378.27 388.39 541,138 +6.85(+1.79%)
Dec 09, 2022 375.52 386.89 373.63 381.55 681,666 +0.74(+0.19%)
Dec 08, 2022 365.92 384.32 360.84 380.81 629,843 +17.37(+4.78%)
Dec 07, 2022 355.79 364.66 354.41 363.43 374,003 +3.86(+1.07%)
Dec 06, 2022 369.79 370.49 355.75 359.57 553,038 -11.07(-2.99%)
Dec 05, 2022 374.10 379.08 367.26 370.64 477,009 -8.05(-2.13%)
Dec 02, 2022 367.06 381.62 364.57 378.69 592,775 +1.13(+0.30%)
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.