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

Monolithic Power Sys (NQ: MPWR )

702.54 -5.48 (-0.77%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2022 357.91 372.34 355.86 359.12 1,303,327 -1.98(-0.55%)
Sep 29, 2022 368.57 368.57 356.02 361.09 893,033 -13.02(-3.48%)
Sep 28, 2022 363.55 376.63 361.53 374.12 535,235 +6.58(+1.79%)
Sep 27, 2022 375.98 375.98 359.28 367.54 843,127 +5.24(+1.45%)
Sep 26, 2022 365.67 373.59 359.22 362.30 900,094 -3.84(-1.05%)
Sep 23, 2022 371.38 373.42 355.59 366.14 1,485,978 -10.33(-2.74%)
Sep 22, 2022 395.72 397.62 375.17 376.46 884,931 -21.84(-5.48%)
Sep 21, 2022 406.98 416.35 398.09 398.31 548,931 -6.88(-1.70%)
Sep 20, 2022 407.59 410.59 403.40 405.19 365,890 -6.73(-1.63%)
Sep 19, 2022 404.75 416.50 404.36 411.92 522,102 -0.30(-0.07%)
Sep 16, 2022 411.08 413.62 401.49 412.21 815,566 -0.91(-0.22%)
Sep 15, 2022 420.80 425.47 410.73 413.12 511,394 -10.68(-2.52%)
Sep 14, 2022 424.91 425.87 413.14 423.80 509,138 +7.28(+1.75%)
Sep 13, 2022 421.03 427.86 415.12 416.52 624,874 -24.25(-5.50%)
Sep 12, 2022 442.83 445.63 433.31 440.78 327,168 -0.28(-0.06%)
Sep 09, 2022 438.37 448.06 438.37 441.05 480,265 +8.31(+1.92%)
Sep 08, 2022 415.17 432.75 411.90 432.75 439,710 +11.43(+2.71%)
Sep 07, 2022 416.94 425.56 409.83 421.32 392,276 +8.19(+1.98%)
Sep 06, 2022 418.88 421.04 410.18 413.13 414,611 -5.45(-1.30%)
Sep 02, 2022 426.25 430.10 413.49 418.59 715,429 -1.03(-0.25%)
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.