Skip to main content

Monolithic Power Sys (NQ: MPWR )

759.30 -160.51 (-17.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 6.903 7.050 6.367 6.963 146,783 +0.01(+0.12%)
Apr 28, 2005 6.678 7.128 6.678 6.955 18,709 +0.05(+0.78%)
Apr 27, 2005 6.937 6.946 6.877 6.901 14,544 -0.06(-0.89%)
Apr 26, 2005 6.912 6.963 6.687 6.963 33,310 +0.21(+3.07%)
Apr 25, 2005 6.358 6.782 6.358 6.756 26,753 +0.48(+7.58%)
Apr 22, 2005 7.197 7.197 6.150 6.280 57,685 -0.83(-11.68%)
Apr 21, 2005 6.808 7.283 6.808 7.110 46,027 +0.27(+3.92%)
Apr 20, 2005 7.093 7.102 6.842 6.842 110,469 -0.33(-4.58%)
Apr 19, 2005 6.877 7.171 6.877 7.171 53,903 +0.38(+5.61%)
Apr 18, 2005 6.652 6.868 6.505 6.790 49,792 +0.02(+0.26%)
Apr 15, 2005 6.834 7.024 6.591 6.773 210,429 -0.07(-1.01%)
Apr 14, 2005 7.258 7.474 6.816 6.842 106,792 -0.54(-7.38%)
Apr 13, 2005 7.396 7.491 7.335 7.387 5,122 -0.09(-1.16%)
Apr 12, 2005 7.069 7.560 7.041 7.474 12,967 +0.28(+3.85%)
Apr 11, 2005 7.387 7.448 7.145 7.197 241,605 -0.14(-1.89%)
Apr 08, 2005 7.854 7.872 7.335 7.335 15,821 -0.54(-6.81%)
Apr 07, 2005 7.699 7.872 7.699 7.872 10,136 +0.20(+2.59%)
Apr 06, 2005 7.794 7.872 7.673 7.673 25,461 -0.20(-2.53%)
Apr 05, 2005 7.854 7.872 7.733 7.872 36,942 +0.02(+0.22%)
Apr 04, 2005 7.664 7.854 7.344 7.854 24,594 +0.19(+2.48%)
Apr 01, 2005 7.777 7.811 7.136 7.664 121,170 +0.03(+0.34%)
Mar 31, 2005 7.439 7.638 6.981 7.638 129,277 +0.29(+3.88%)
Mar 30, 2005 7.716 7.716 7.353 7.353 35,153 -0.25(-3.30%)
Mar 29, 2005 7.863 8.027 7.569 7.604 22,778 -0.38(-4.77%)
Mar 28, 2005 7.924 8.036 7.318 7.984 120,950 +0.03(+0.33%)
Mar 24, 2005 7.906 7.993 7.759 7.958 19,519 +0.07(+0.88%)
Mar 23, 2005 7.474 7.915 7.309 7.889 122,987 +0.42(+5.56%)
Mar 22, 2005 7.353 7.482 6.937 7.474 68,086 +0.06(+0.82%)
Mar 21, 2005 7.526 7.569 7.197 7.413 32,919 -0.10(-1.27%)
Mar 18, 2005 7.474 7.526 7.102 7.508 52,523 +0.15(+2.00%)
Mar 17, 2005 7.283 7.439 6.998 7.361 59,683 +0.19(+2.65%)
Mar 16, 2005 7.560 7.569 6.972 7.171 31,949 -0.33(-4.38%)
Mar 15, 2005 7.309 7.569 6.929 7.500 77,908 +0.23(+3.21%)
Mar 14, 2005 7.214 7.283 6.600 7.266 161,831 +0.10(+1.45%)
Mar 11, 2005 6.488 7.232 6.488 7.162 190,619 +0.31(+4.55%)
Mar 10, 2005 7.093 7.162 6.436 6.851 66,409 -0.07(-1.00%)
Mar 09, 2005 6.548 7.136 6.254 6.920 159,442 +0.48(+7.53%)
Mar 08, 2005 6.098 6.574 6.098 6.436 689,778 +0.55(+9.41%)
Mar 07, 2005 5.865 5.969 5.865 5.882 81,110 +0.16(+2.72%)
Mar 04, 2005 5.640 5.726 5.363 5.726 283,844 +0.21(+3.76%)
Mar 03, 2005 5.770 5.770 5.380 5.519 33,832 +0.03(+0.63%)
Mar 02, 2005 5.432 5.623 5.432 5.484 78,692 -0.09(-1.55%)
Mar 01, 2005 5.432 5.623 5.424 5.571 53,052 +0.04(+0.78%)
Feb 28, 2005 6.021 6.021 5.450 5.527 76,283 -0.12(-2.14%)
Feb 25, 2005 5.406 5.796 5.406 5.649 155,658 +0.14(+2.51%)
Feb 24, 2005 5.406 5.536 5.363 5.510 75,300 +0.01(+0.16%)
Feb 23, 2005 5.441 5.675 5.406 5.502 59,826 -0.08(-1.40%)
Feb 22, 2005 5.493 5.899 5.329 5.579 309,227 -0.03(-0.46%)
Feb 18, 2005 5.995 6.271 5.406 5.605 190,940 -0.42(-6.90%)
Feb 17, 2005 5.960 6.220 5.925 6.021 35,307 -0.15(-2.51%)
Feb 16, 2005 6.263 6.583 6.055 6.175 37,864 -0.19(-3.00%)
Feb 15, 2005 6.427 6.574 6.271 6.367 40,298 -0.14(-2.13%)
Feb 14, 2005 6.202 6.574 6.202 6.505 30,989 +0.30(+4.88%)
Feb 11, 2005 5.977 6.583 5.977 6.202 43,675 +0.22(+3.76%)
Feb 10, 2005 6.055 6.401 5.969 5.977 21,189 -0.16(-2.54%)
Feb 09, 2005 6.617 6.678 6.064 6.133 44,737 -0.46(-6.96%)
Feb 08, 2005 6.583 6.591 6.315 6.591 173,257 +0.09(+1.33%)
Feb 07, 2005 6.617 6.617 6.185 6.505 112,167 -0.04(-0.66%)
Feb 04, 2005 6.375 6.626 6.185 6.548 124,337 +0.19(+2.99%)
Feb 03, 2005 6.488 6.505 6.315 6.358 151,853 -0.19(-2.91%)
Feb 02, 2005 6.574 6.730 6.341 6.548 97,044 +0.06(+0.93%)
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.