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 30, 2007 12.15 12.24 11.58 11.80 541,943 -0.38(-3.12%)
Apr 27, 2007 11.83 12.97 11.70 12.18 827,355 +1.01(+9.06%)
Apr 26, 2007 11.46 11.57 11.08 11.17 301,356 -0.48(-4.09%)
Apr 25, 2007 11.61 11.76 11.36 11.64 157,770 +0.11(+0.97%)
Apr 24, 2007 11.38 11.63 11.26 11.53 157,290 +0.11(+0.99%)
Apr 23, 2007 10.99 11.44 10.99 11.42 174,106 +0.40(+3.61%)
Apr 20, 2007 11.35 11.35 10.99 11.02 125,323 -0.13(-1.16%)
Apr 19, 2007 11.09 11.18 10.99 11.15 74,991 +0.01(+0.08%)
Apr 18, 2007 11.23 11.36 11.13 11.14 97,887 -0.10(-0.92%)
Apr 17, 2007 11.57 11.80 11.21 11.25 191,730 -0.35(-2.98%)
Apr 16, 2007 11.31 11.68 11.28 11.59 209,137 +0.32(+2.84%)
Apr 13, 2007 11.15 11.29 10.99 11.27 56,571 +0.10(+0.85%)
Apr 12, 2007 10.96 11.19 10.96 11.18 102,383 +0.16(+1.49%)
Apr 11, 2007 11.51 11.51 10.99 11.01 208,965 -0.54(-4.64%)
Apr 10, 2007 11.30 11.56 11.29 11.55 110,546 +0.22(+1.91%)
Apr 09, 2007 11.31 11.36 11.26 11.33 90,661 +0.05(+0.46%)
Apr 05, 2007 11.19 11.34 11.07 11.28 161,891 +0.06(+0.54%)
Apr 04, 2007 11.08 11.25 10.96 11.22 46,699 +0.11(+1.01%)
Apr 03, 2007 11.23 11.55 11.09 11.11 208,465 -0.05(-0.47%)
Apr 02, 2007 11.23 11.24 10.95 11.16 200,235 +0.00(+0.00%)
Mar 30, 2007 11.29 11.29 10.97 11.16 217,528 -0.15(-1.30%)
Mar 29, 2007 11.35 11.38 11.14 11.31 103,974 +0.05(+0.46%)
Mar 28, 2007 11.25 11.31 11.17 11.25 60,816 -0.08(-0.69%)
Mar 27, 2007 11.38 11.38 11.09 11.33 58,405 -0.13(-1.13%)
Mar 26, 2007 11.31 11.46 11.18 11.46 43,640 +0.10(+0.91%)
Mar 23, 2007 11.44 11.61 11.25 11.36 83,500 -0.16(-1.35%)
Mar 22, 2007 11.59 11.63 11.44 11.51 88,775 -0.02(-0.15%)
Mar 21, 2007 11.51 11.59 11.31 11.53 102,088 -0.02(-0.15%)
Mar 20, 2007 11.70 11.70 11.49 11.55 74,772 -0.13(-1.11%)
Mar 19, 2007 11.58 11.90 11.58 11.68 140,777 +0.15(+1.27%)
Mar 16, 2007 11.33 11.72 11.25 11.53 234,949 +0.19(+1.68%)
Mar 15, 2007 11.57 11.57 11.20 11.34 128,367 -0.21(-1.80%)
Mar 14, 2007 11.35 11.68 11.20 11.55 142,310 +0.15(+1.29%)
Mar 13, 2007 11.72 11.63 11.19 11.40 250,386 -0.32(-2.73%)
Mar 12, 2007 11.46 11.82 11.38 11.72 148,140 +0.42(+3.75%)
Mar 09, 2007 11.17 11.31 11.11 11.30 358,893 +0.20(+1.79%)
Mar 08, 2007 11.12 11.19 10.94 11.10 94,766 -0.03(-0.23%)
Mar 07, 2007 11.08 11.14 10.73 11.12 139,185 +0.01(+0.08%)
Mar 06, 2007 11.01 11.16 10.97 11.12 59,637 +0.18(+1.66%)
Mar 05, 2007 11.08 11.36 10.90 10.93 316,383 -0.30(-2.69%)
Mar 02, 2007 11.19 11.37 11.05 11.24 151,283 +0.03(+0.23%)
Mar 01, 2007 10.86 11.29 10.77 11.21 277,842 +0.23(+2.13%)
Feb 28, 2007 11.17 11.52 10.92 10.98 357,129 -0.26(-2.31%)
Feb 27, 2007 11.31 11.46 10.99 11.24 343,896 -0.25(-2.18%)
Feb 26, 2007 11.69 11.70 11.47 11.49 256,836 -0.19(-1.63%)
Feb 23, 2007 11.46 11.73 11.46 11.68 352,498 -0.35(-2.88%)
Feb 22, 2007 11.82 12.06 11.72 12.02 418,232 +0.20(+1.68%)
Feb 21, 2007 11.88 12.03 11.67 11.82 216,704 -0.17(-1.44%)
Feb 20, 2007 11.81 12.05 11.69 12.00 115,509 +0.14(+1.17%)
Feb 16, 2007 11.88 11.89 11.68 11.86 155,334 -0.02(-0.15%)
Feb 15, 2007 11.86 11.92 11.76 11.88 107,968 -0.03(-0.29%)
Feb 14, 2007 11.85 11.95 11.68 11.91 292,453 +0.13(+1.10%)
Feb 13, 2007 11.25 11.81 11.25 11.78 595,330 +0.88(+8.10%)
Feb 12, 2007 10.99 11.02 10.69 10.90 187,628 -0.02(-0.16%)
Feb 09, 2007 11.03 11.18 10.84 10.92 181,554 -0.05(-0.47%)
Feb 08, 2007 11.23 11.24 10.91 10.97 213,721 -0.24(-2.16%)
Feb 07, 2007 11.33 11.46 11.05 11.21 339,561 -0.21(-1.82%)
Feb 06, 2007 11.49 11.50 11.28 11.42 103,554 -0.01(-0.08%)
Feb 05, 2007 11.20 11.55 11.17 11.43 322,893 +0.26(+2.32%)
Feb 02, 2007 11.22 11.27 10.92 11.17 195,621 -0.03(-0.31%)
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.