Skip to main content

Monolithic Power Sys (NQ: MPWR )

677.42 +4.28 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 552.94 552.94 541.16 546.83 490,955 -3.73(-0.68%)
Nov 29, 2023 551.47 558.71 548.47 550.56 393,804 +8.99(+1.66%)
Nov 28, 2023 541.69 550.07 536.15 541.57 248,663 -3.07(-0.56%)
Nov 27, 2023 544.19 552.09 537.84 544.64 196,054 -2.91(-0.53%)
Nov 24, 2023 542.50 548.14 542.50 547.55 135,299 +3.36(+0.62%)
Nov 22, 2023 541.70 552.26 541.39 544.19 289,686 +7.95(+1.48%)
Nov 21, 2023 543.14 544.11 533.55 536.24 396,120 -13.07(-2.38%)
Nov 20, 2023 538.14 551.26 537.93 549.30 355,728 +11.14(+2.07%)
Nov 17, 2023 536.33 541.63 533.53 538.16 305,379 +3.03(+0.57%)
Nov 16, 2023 539.61 543.24 531.02 535.13 587,113 -10.58(-1.94%)
Nov 15, 2023 539.74 554.51 536.74 545.71 744,588 +12.09(+2.27%)
Nov 14, 2023 521.84 537.14 521.84 533.63 704,842 +28.25(+5.59%)
Nov 13, 2023 502.12 510.22 498.82 505.37 470,843 +2.53(+0.50%)
Nov 10, 2023 489.93 505.44 483.71 502.84 479,952 +22.44(+4.67%)
Nov 09, 2023 498.40 505.25 478.78 480.40 555,388 -10.84(-2.21%)
Nov 08, 2023 488.70 496.71 483.44 491.24 373,091 +0.38(+0.08%)
Nov 07, 2023 491.32 497.53 487.90 490.86 360,837 -0.98(-0.20%)
Nov 06, 2023 491.22 494.24 484.97 491.84 523,906 +0.61(+0.12%)
Nov 03, 2023 479.56 500.71 478.62 491.23 845,479 +21.14(+4.50%)
Nov 02, 2023 466.18 476.35 458.11 470.10 973,921 +15.11(+3.32%)
Nov 01, 2023 438.51 456.77 431.15 454.99 1,028,296 +14.77(+3.35%)
Oct 31, 2023 424.13 443.49 407.64 440.22 1,740,375 +37.61(+9.34%)
Oct 30, 2023 398.62 408.86 390.75 402.61 1,177,109 -1.92(-0.48%)
Oct 27, 2023 404.92 408.71 398.15 404.53 523,581 +1.86(+0.46%)
Oct 26, 2023 399.83 412.71 397.50 402.67 592,640 +4.31(+1.08%)
Oct 25, 2023 409.86 409.86 393.87 398.35 630,821 -18.21(-4.37%)
Oct 24, 2023 415.95 422.98 410.34 416.56 587,016 +4.50(+1.09%)
Oct 23, 2023 414.65 421.00 406.77 412.07 626,328 -6.53(-1.56%)
Oct 20, 2023 430.87 439.01 417.25 418.59 648,217 -13.66(-3.16%)
Oct 19, 2023 459.28 461.12 430.04 432.26 964,591 -27.22(-5.92%)
Oct 18, 2023 464.97 472.27 458.56 459.47 549,356 -15.45(-3.25%)
Oct 17, 2023 469.29 481.85 465.65 474.92 313,070 -6.54(-1.36%)
Oct 16, 2023 474.24 484.75 476.34 481.46 409,143 +7.34(+1.55%)
Oct 13, 2023 494.17 494.49 472.02 474.11 357,990 -17.23(-3.51%)
Oct 12, 2023 502.83 511.33 488.81 491.34 470,855 -8.97(-1.79%)
Oct 11, 2023 488.70 501.38 488.70 500.31 465,441 +12.00(+2.46%)
Oct 10, 2023 477.81 494.34 476.92 488.31 442,247 +13.93(+2.94%)
Oct 09, 2023 466.54 476.35 461.41 474.38 365,793 +2.33(+0.49%)
Oct 06, 2023 445.24 475.33 445.24 472.05 600,236 +21.84(+4.85%)
Oct 05, 2023 453.23 455.94 440.71 450.20 455,971 -5.39(-1.18%)
Oct 04, 2023 450.97 457.58 446.57 455.60 552,095 +8.21(+1.84%)
Oct 03, 2023 453.45 463.37 444.44 447.38 368,331 -10.37(-2.27%)
Oct 02, 2023 459.78 463.26 450.89 457.76 284,656 -2.65(-0.58%)
Sep 29, 2023 458.47 464.80 458.01 460.41 521,563 +10.05(+2.23%)
Sep 28, 2023 439.22 457.35 435.95 450.36 555,426 +11.70(+2.67%)
Sep 27, 2023 448.66 450.98 436.24 438.66 715,903 -3.34(-0.76%)
Sep 26, 2023 446.04 451.35 439.52 442.00 407,617 -8.56(-1.90%)
Sep 25, 2023 445.55 451.21 446.97 450.57 330,452 +3.84(+0.86%)
Sep 22, 2023 443.26 449.73 439.36 446.73 430,838 +8.86(+2.02%)
Sep 21, 2023 445.84 450.67 437.08 437.87 601,255 -12.41(-2.76%)
Sep 20, 2023 459.35 464.67 450.07 450.28 397,139 -4.89(-1.07%)
Sep 19, 2023 460.29 460.53 451.57 455.17 450,876 -5.38(-1.17%)
Sep 18, 2023 457.38 469.80 456.84 460.55 536,041 -1.03(-0.22%)
Sep 15, 2023 473.77 473.77 459.81 461.58 998,470 -14.85(-3.12%)
Sep 14, 2023 473.66 479.02 465.33 476.44 503,058 +8.76(+1.87%)
Sep 13, 2023 469.01 478.21 465.90 467.68 597,880 -3.56(-0.76%)
Sep 12, 2023 478.15 487.21 470.55 471.24 519,155 -12.15(-2.51%)
Sep 11, 2023 506.56 506.56 475.58 483.39 557,835 -14.63(-2.94%)
Sep 08, 2023 503.36 506.09 495.79 498.01 371,411 -5.24(-1.04%)
Sep 07, 2023 504.94 506.17 491.29 503.25 489,962 -16.94(-3.26%)
Sep 06, 2023 523.00 533.33 513.58 520.20 346,098 -5.51(-1.05%)
Sep 05, 2023 521.09 532.18 517.38 525.71 333,433 +3.78(+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.