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

Monolithic Power Sys (NQ: MPWR )

891.32 -19.80 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2023 552.09 552.09 540.33 545.99 491,713 -3.72(-0.68%)
Nov 29, 2023 550.62 557.85 547.62 549.71 394,412 +8.97(+1.66%)
Nov 28, 2023 540.85 549.23 535.32 540.73 249,047 -3.06(-0.56%)
Nov 27, 2023 543.35 551.24 537.01 543.80 196,356 -2.91(-0.53%)
Nov 24, 2023 541.66 547.29 541.66 546.70 135,508 +3.35(+0.62%)
Nov 22, 2023 540.86 551.41 540.55 543.35 290,133 +7.94(+1.48%)
Nov 21, 2023 542.31 543.27 532.72 535.41 396,731 -13.05(-2.38%)
Nov 20, 2023 537.31 550.41 537.10 548.46 356,278 +11.12(+2.07%)
Nov 17, 2023 535.50 540.79 532.70 537.33 305,851 +3.02(+0.57%)
Nov 16, 2023 538.77 542.40 530.21 534.31 588,020 -10.57(-1.94%)
Nov 15, 2023 538.90 553.66 535.91 544.87 745,737 +12.07(+2.27%)
Nov 14, 2023 521.03 536.32 521.03 532.80 705,930 +28.21(+5.59%)
Nov 13, 2023 501.35 509.43 498.05 504.60 471,570 +2.53(+0.50%)
Nov 10, 2023 489.17 504.66 482.96 502.07 480,693 +22.41(+4.67%)
Nov 09, 2023 497.63 504.48 478.04 479.66 556,246 -10.83(-2.21%)
Nov 08, 2023 487.95 495.95 482.69 490.49 373,667 +0.38(+0.08%)
Nov 07, 2023 490.56 496.76 487.15 490.11 361,394 -0.97(-0.20%)
Nov 06, 2023 490.46 493.48 484.23 491.08 524,715 +0.61(+0.12%)
Nov 03, 2023 478.82 499.94 477.88 490.48 846,785 +21.10(+4.50%)
Nov 02, 2023 465.46 475.62 457.40 469.37 975,425 +15.08(+3.32%)
Nov 01, 2023 437.84 456.07 430.49 454.29 1,029,884 +14.75(+3.35%)
Oct 31, 2023 423.48 442.80 407.01 439.54 1,743,062 +37.55(+9.34%)
Oct 30, 2023 398.01 408.23 390.15 401.99 1,178,927 -1.92(-0.48%)
Oct 27, 2023 404.30 408.08 397.54 403.91 524,390 +1.86(+0.46%)
Oct 26, 2023 399.21 412.07 396.88 402.05 593,555 +4.31(+1.08%)
Oct 25, 2023 409.23 409.23 393.26 397.74 631,795 -18.18(-4.37%)
Oct 24, 2023 415.31 422.33 409.71 415.92 587,922 +4.49(+1.09%)
Oct 23, 2023 414.01 420.35 406.14 411.43 627,295 -6.52(-1.56%)
Oct 20, 2023 430.21 438.34 416.61 417.95 649,218 -13.64(-3.16%)
Oct 19, 2023 458.57 460.41 429.38 431.59 966,081 -27.17(-5.92%)
Oct 18, 2023 464.26 471.54 457.85 458.76 550,205 -15.42(-3.25%)
Oct 17, 2023 468.56 481.11 464.93 474.19 313,553 -6.53(-1.36%)
Oct 16, 2023 473.51 484.00 475.61 480.71 409,775 +7.33(+1.55%)
Oct 13, 2023 493.41 493.73 471.29 473.38 358,543 -17.20(-3.51%)
Oct 12, 2023 502.06 510.55 488.06 490.58 471,582 -8.96(-1.79%)
Oct 11, 2023 487.95 500.60 487.95 499.54 466,160 +11.98(+2.46%)
Oct 10, 2023 477.07 493.58 476.19 487.56 442,930 +13.91(+2.94%)
Oct 09, 2023 465.82 475.62 460.69 473.65 366,358 +2.33(+0.49%)
Oct 06, 2023 444.56 474.60 444.56 471.32 601,163 +21.81(+4.85%)
Oct 05, 2023 452.54 455.24 440.03 449.51 456,675 -5.38(-1.18%)
Oct 04, 2023 450.28 456.87 445.88 454.89 552,947 +8.20(+1.84%)
Oct 03, 2023 452.75 462.65 443.76 446.69 368,900 -10.36(-2.27%)
Oct 02, 2023 459.07 462.55 450.20 457.05 285,095 -2.65(-0.58%)
Sep 29, 2023 457.76 464.09 457.30 459.70 522,368 +10.03(+2.23%)
Sep 28, 2023 438.55 456.64 435.28 449.67 556,284 +11.68(+2.67%)
Sep 27, 2023 447.96 450.29 435.57 437.99 717,008 -3.34(-0.76%)
Sep 26, 2023 445.35 450.66 438.84 441.32 408,246 -8.55(-1.90%)
Sep 25, 2023 444.86 450.52 446.28 449.87 330,962 +3.83(+0.86%)
Sep 22, 2023 442.57 449.04 438.68 446.04 431,504 +8.84(+2.02%)
Sep 21, 2023 445.16 449.97 436.41 437.19 602,184 -12.39(-2.76%)
Sep 20, 2023 458.64 463.95 449.38 449.58 397,752 -4.88(-1.07%)
Sep 19, 2023 459.58 459.82 450.87 454.47 451,572 -5.37(-1.17%)
Sep 18, 2023 456.67 469.07 456.14 459.84 536,869 -1.03(-0.22%)
Sep 15, 2023 473.04 473.04 459.10 460.87 1,000,012 -14.83(-3.12%)
Sep 14, 2023 472.93 478.28 464.61 475.70 503,835 +8.75(+1.87%)
Sep 13, 2023 468.29 477.47 465.18 466.96 598,803 -3.55(-0.76%)
Sep 12, 2023 477.41 486.45 469.82 470.51 519,957 -12.13(-2.51%)
Sep 11, 2023 505.77 505.77 474.85 482.64 558,697 -14.60(-2.94%)
Sep 08, 2023 502.59 505.31 495.02 497.25 371,985 -5.23(-1.04%)
Sep 07, 2023 504.17 505.39 490.53 502.48 490,719 -16.92(-3.26%)
Sep 06, 2023 522.19 532.51 512.78 519.39 346,633 -5.50(-1.05%)
Sep 05, 2023 520.29 531.36 516.58 524.89 333,948 +3.77(+0.72%)
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.