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

Monolithic Power Sys (NQ: MPWR )

677.23 +16.89 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 29, 2021 503.02 517.54 490.94 515.88 638,394 -23.81(-4.41%)
Oct 28, 2021 519.29 541.44 511.59 539.69 440,094 +24.26(+4.71%)
Oct 27, 2021 511.99 522.70 511.00 515.43 306,622 +1.65(+0.32%)
Oct 26, 2021 514.15 513.78 185,518 +0.50(+0.10%)
Oct 25, 2021 503.28 516.34 499.94 513.28 231,896 +11.64(+2.32%)
Oct 22, 2021 510.00 501.50 501.63 322,741 -6.43(-1.27%)
Oct 21, 2021 491.98 508.34 491.33 508.06 270,458 +16.23(+3.30%)
Oct 20, 2021 485.96 492.50 485.49 491.83 216,494 +4.81(+0.99%)
Oct 19, 2021 483.13 488.14 481.83 487.02 175,489 +5.64(+1.17%)
Oct 18, 2021 470.41 484.44 469.38 481.38 279,821 +9.11(+1.93%)
Oct 15, 2021 474.24 478.84 471.60 472.27 235,794 +0.96(+0.20%)
Oct 14, 2021 464.24 471.38 464.24 471.31 226,923 +13.82(+3.02%)
Oct 13, 2021 458.80 460.91 453.29 457.48 253,299 +4.21(+0.93%)
Oct 12, 2021 456.38 457.73 450.74 453.27 248,124 +0.84(+0.19%)
Oct 11, 2021 456.79 464.34 451.79 452.43 190,312 -7.75(-1.68%)
Oct 08, 2021 464.55 467.37 458.78 460.17 265,011 -3.42(-0.74%)
Oct 07, 2021 464.25 470.29 463.25 463.59 226,031 +5.28(+1.15%)
Oct 06, 2021 455.39 461.14 451.85 458.31 254,167 -2.64(-0.57%)
Oct 05, 2021 460.00 462.40 453.12 460.95 597,590 +5.40(+1.19%)
Oct 04, 2021 471.25 473.99 452.81 455.55 405,131 -18.72(-3.95%)
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.