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 -6.65 (-0.77%)
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 (%)
May 29, 2020 201.29 204.71 198.32 203.55 294,604 +4.46(+2.24%)
May 28, 2020 204.63 208.41 197.71 199.09 306,134 -4.47(-2.20%)
May 27, 2020 200.66 204.32 196.04 203.56 327,483 +4.73(+2.38%)
May 26, 2020 202.14 203.56 197.97 198.84 347,885 +2.63(+1.34%)
May 22, 2020 197.10 197.73 193.07 196.21 271,213 -0.25(-0.13%)
May 21, 2020 201.02 203.65 195.59 196.46 270,854 -6.86(-3.37%)
May 20, 2020 199.76 203.52 197.95 203.32 322,407 +7.47(+3.82%)
May 19, 2020 198.26 203.15 195.85 195.85 319,373 -2.92(-1.47%)
May 18, 2020 191.86 200.78 191.66 198.77 411,055 +11.46(+6.12%)
May 15, 2020 190.21 191.03 183.84 187.31 501,105 -7.72(-3.96%)
May 14, 2020 192.22 195.05 186.35 195.02 391,081 +1.15(+0.59%)
May 13, 2020 203.35 204.70 191.23 193.88 493,448 -9.43(-4.64%)
May 12, 2020 204.81 213.09 202.90 203.31 442,603 -0.97(-0.48%)
May 11, 2020 203.54 207.19 201.24 204.28 605,848 -0.75(-0.36%)
May 08, 2020 198.67 205.55 198.62 205.03 396,412 +7.96(+4.04%)
May 07, 2020 198.17 201.84 194.92 197.07 369,413 +2.25(+1.16%)
May 06, 2020 194.68 197.30 191.14 194.82 313,031 +3.70(+1.93%)
May 05, 2020 188.98 194.53 188.27 191.12 339,395 +6.96(+3.78%)
May 04, 2020 181.10 184.85 175.61 184.16 333,855 +0.75(+0.41%)
May 01, 2020 189.63 192.61 182.05 183.42 471,634 -10.59(-5.46%)
Apr 30, 2020 196.24 197.88 192.44 194.00 330,786 -3.53(-1.79%)
Apr 29, 2020 193.10 202.64 190.69 197.54 876,200 +11.88(+6.40%)
Apr 28, 2020 190.21 192.99 185.24 185.66 402,778 -2.48(-1.32%)
Apr 27, 2020 183.66 188.68 181.99 188.14 282,873 +7.60(+4.21%)
Apr 24, 2020 178.18 180.96 173.53 180.54 262,145 +4.63(+2.63%)
Apr 23, 2020 179.37 183.09 175.31 175.91 294,012 -3.41(-1.90%)
Apr 22, 2020 177.63 181.42 176.86 179.32 395,805 +7.42(+4.32%)
Apr 21, 2020 176.13 177.84 168.45 171.90 305,732 -6.89(-3.85%)
Apr 20, 2020 177.06 180.89 175.88 178.79 197,300 -1.49(-0.83%)
Apr 17, 2020 179.53 183.42 177.30 180.28 301,611 +1.91(+1.07%)
Apr 16, 2020 175.25 179.48 173.91 178.37 334,928 +5.13(+2.96%)
Apr 15, 2020 173.68 175.48 171.86 173.24 357,038 -5.21(-2.92%)
Apr 14, 2020 170.98 179.30 169.21 178.45 320,875 +11.63(+6.97%)
Apr 13, 2020 162.63 167.98 159.40 166.82 235,558 +3.85(+2.36%)
Apr 09, 2020 170.56 171.60 160.15 162.97 429,489 -5.39(-3.20%)
Apr 08, 2020 165.42 171.44 163.80 168.35 502,607 +6.43(+3.97%)
Apr 07, 2020 164.98 171.40 159.89 161.92 598,063 -3.06(-1.85%)
Apr 06, 2020 155.88 164.98 155.54 164.98 403,481 +16.09(+10.81%)
Apr 03, 2020 151.87 153.86 146.56 148.89 219,175 -3.98(-2.60%)
Apr 02, 2020 154.17 154.85 147.67 152.87 411,995 -1.84(-1.19%)
Apr 01, 2020 155.82 163.56 150.22 154.71 468,115 -7.80(-4.80%)
Mar 31, 2020 159.13 164.98 157.35 162.51 481,191 +2.20(+1.37%)
Mar 30, 2020 159.05 163.53 155.27 160.31 287,476 +3.87(+2.48%)
Mar 27, 2020 162.63 164.46 156.00 156.44 487,258 -12.66(-7.48%)
Mar 26, 2020 154.34 169.14 154.00 169.09 559,208 +15.93(+10.40%)
Mar 25, 2020 157.05 163.85 151.94 153.16 569,456 -4.04(-2.57%)
Mar 24, 2020 145.79 157.86 142.12 157.20 501,572 +21.90(+16.19%)
Mar 23, 2020 133.90 137.78 125.89 135.30 496,987 +4.48(+3.42%)
Mar 20, 2020 146.67 151.77 130.81 130.82 658,222 -14.73(-10.12%)
Mar 19, 2020 136.94 149.33 133.93 145.54 521,280 +8.52(+6.22%)
Mar 18, 2020 141.03 150.04 132.20 137.02 525,824 -16.90(-10.98%)
Mar 17, 2020 134.72 155.58 131.94 153.92 596,538 +22.38(+17.01%)
Mar 16, 2020 146.57 154.75 131.54 131.54 727,149 -33.46(-20.28%)
Mar 13, 2020 150.14 165.22 137.80 165.01 683,030 +23.77(+16.83%)
Mar 12, 2020 140.57 151.70 135.05 141.24 633,244 -9.49(-6.30%)
Mar 11, 2020 154.66 157.71 147.90 150.73 491,999 -7.57(-4.78%)
Mar 10, 2020 149.17 158.42 147.67 158.29 601,784 +14.62(+10.17%)
Mar 09, 2020 146.43 153.88 143.40 143.68 446,917 -16.98(-10.57%)
Mar 06, 2020 161.66 164.36 155.87 160.66 404,877 -6.07(-3.64%)
Mar 05, 2020 163.86 171.43 161.32 166.72 462,529 +0.76(+0.46%)
Mar 04, 2020 160.09 166.20 157.49 165.96 286,840 +9.03(+5.75%)
Mar 03, 2020 159.81 162.78 153.94 156.93 444,131 -1.85(-1.16%)
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.