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

Monolithic Power Sys (NQ: MPWR )

591.52 -28.79 (-4.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2020 322.89 322.89 301.55 312.24 3,017,504 -7.98(-2.49%)
Nov 27, 2020 305.66 321.57 302.40 320.23 479,464 +21.20(+7.09%)
Nov 25, 2020 302.41 303.30 293.30 299.03 713,201 +1.69(+0.57%)
Nov 24, 2020 310.74 311.70 294.12 297.34 784,040 -13.87(-4.46%)
Nov 23, 2020 309.71 314.42 302.33 311.21 391,499 +3.09(+1.00%)
Nov 20, 2020 305.66 312.49 302.22 308.12 299,216 +3.33(+1.09%)
Nov 19, 2020 293.84 306.36 293.20 304.79 426,807 +11.91(+4.07%)
Nov 18, 2020 295.39 299.72 292.60 292.87 236,483 -2.67(-0.90%)
Nov 17, 2020 298.75 299.25 292.76 295.55 305,742 -3.07(-1.03%)
Nov 16, 2020 297.51 299.93 289.07 298.62 501,877 -0.93(-0.31%)
Nov 13, 2020 307.32 309.94 295.93 299.55 377,095 -3.71(-1.22%)
Nov 12, 2020 311.09 311.87 301.98 303.25 317,226 -6.53(-2.11%)
Nov 11, 2020 305.97 314.23 305.79 309.78 614,499 +7.50(+2.48%)
Nov 10, 2020 306.97 312.22 295.19 302.29 581,725 -6.91(-2.23%)
Nov 09, 2020 347.40 349.65 308.39 309.20 847,168 -39.37(-11.29%)
Nov 06, 2020 347.71 350.03 338.82 348.56 292,453 +0.57(+0.16%)
Nov 05, 2020 334.00 348.85 330.10 348.00 747,083 +20.24(+6.18%)
Nov 04, 2020 311.78 330.75 310.59 327.76 683,729 +20.95(+6.83%)
Nov 03, 2020 312.09 314.70 305.77 306.81 400,905 -0.85(-0.28%)
Nov 02, 2020 317.98 319.02 305.50 307.66 351,238 -4.24(-1.36%)
Oct 30, 2020 300.20 312.56 295.57 311.89 575,684 +0.95(+0.30%)
Oct 29, 2020 297.35 316.56 297.35 310.94 461,824 +14.51(+4.90%)
Oct 28, 2020 305.98 311.80 296.23 296.43 305,368 -15.73(-5.04%)
Oct 27, 2020 311.64 313.92 308.61 312.17 267,065 +2.86(+0.92%)
Oct 26, 2020 310.23 316.61 303.07 309.31 247,617 -4.39(-1.40%)
Oct 23, 2020 308.74 313.99 306.58 313.70 239,475 +6.46(+2.10%)
Oct 22, 2020 304.36 310.59 302.31 307.24 258,514 +3.56(+1.17%)
Oct 21, 2020 309.58 311.04 303.33 303.68 262,033 -4.62(-1.50%)
Oct 20, 2020 305.97 310.85 305.57 308.30 243,649 +3.43(+1.12%)
Oct 19, 2020 310.08 314.96 303.48 304.88 394,247 -2.73(-0.89%)
Oct 16, 2020 316.32 317.34 306.44 307.61 266,118 -5.58(-1.78%)
Oct 15, 2020 301.72 315.08 298.72 313.19 278,782 +6.38(+2.08%)
Oct 14, 2020 307.87 310.17 305.26 306.81 341,699 -1.06(-0.35%)
Oct 13, 2020 308.25 312.35 306.85 307.87 272,217 -0.70(-0.23%)
Oct 12, 2020 311.93 314.96 306.61 308.57 319,140 +0.72(+0.23%)
Oct 09, 2020 298.33 310.30 298.33 307.85 407,221 +12.16(+4.11%)
Oct 08, 2020 291.79 296.37 290.16 295.69 209,196 +4.57(+1.57%)
Oct 07, 2020 285.76 291.62 282.50 291.12 355,878 +11.52(+4.12%)
Oct 06, 2020 274.80 285.06 274.80 279.60 366,160 +3.91(+1.42%)
Oct 05, 2020 268.21 275.94 267.08 275.69 381,648 +9.88(+3.72%)
Oct 02, 2020 268.10 270.75 265.18 265.80 260,380 -7.78(-2.84%)
Oct 01, 2020 274.08 278.45 271.46 273.58 357,668 +0.82(+0.30%)
Sep 30, 2020 268.82 276.06 268.82 272.76 269,642 +2.82(+1.05%)
Sep 29, 2020 266.69 272.49 266.69 269.94 193,940 +2.18(+0.81%)
Sep 28, 2020 265.04 268.21 262.32 267.76 353,794 +9.45(+3.66%)
Sep 25, 2020 252.86 259.02 248.49 258.31 249,356 +5.44(+2.15%)
Sep 24, 2020 243.54 254.64 243.54 252.87 283,621 +7.34(+2.99%)
Sep 23, 2020 251.74 252.06 244.25 245.53 201,271 -7.23(-2.86%)
Sep 22, 2020 251.31 253.00 245.00 252.76 418,141 +3.42(+1.37%)
Sep 21, 2020 242.34 250.49 241.45 249.34 383,591 +1.98(+0.80%)
Sep 18, 2020 247.55 248.62 239.40 247.36 652,701 +1.78(+0.73%)
Sep 17, 2020 237.71 246.59 237.71 245.58 265,055 +1.82(+0.75%)
Sep 16, 2020 254.08 254.99 242.84 243.76 310,015 -8.21(-3.26%)
Sep 15, 2020 250.52 262.16 245.47 251.97 550,522 +10.78(+4.47%)
Sep 14, 2020 236.49 242.00 236.10 241.19 260,267 +10.30(+4.46%)
Sep 11, 2020 236.18 239.12 229.52 230.89 406,834 -6.00(-2.53%)
Sep 10, 2020 242.06 243.39 235.66 236.89 303,503 -3.28(-1.37%)
Sep 09, 2020 241.69 242.87 237.65 240.18 456,528 +3.83(+1.62%)
Sep 08, 2020 239.65 246.41 235.68 236.35 353,490 -12.84(-5.15%)
Sep 04, 2020 256.40 258.76 239.67 249.19 391,641 -7.09(-2.77%)
Sep 03, 2020 271.14 271.14 254.29 256.28 392,551 -19.25(-6.99%)
Sep 02, 2020 269.17 277.13 265.97 275.53 298,725 +9.97(+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.