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

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
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 (%)
Apr 30, 2021 365.32 372.24 358.82 361.38 327,600 -9.73(-2.62%)
Apr 29, 2021 381.58 384.84 368.16 371.11 290,618 -6.41(-1.70%)
Apr 28, 2021 382.19 382.19 375.43 377.52 257,617 -7.48(-1.94%)
Apr 27, 2021 393.90 395.88 383.35 385.00 195,064 -4.53(-1.16%)
Apr 26, 2021 380.29 391.10 379.34 389.53 277,872 +8.74(+2.30%)
Apr 23, 2021 379.13 387.13 377.25 380.79 416,200 +8.61(+2.31%)
Apr 22, 2021 376.84 379.90 369.67 372.18 237,214 -5.39(-1.43%)
Apr 21, 2021 362.85 377.87 362.12 377.57 234,904 +13.29(+3.65%)
Apr 20, 2021 370.59 371.40 361.94 364.28 266,552 -5.32(-1.44%)
Apr 19, 2021 377.03 379.21 362.76 369.60 238,937 -9.02(-2.38%)
Apr 16, 2021 382.12 386.52 375.38 378.62 322,000 -2.95(-0.77%)
Apr 15, 2021 374.64 383.64 374.32 381.57 236,953 +11.65(+3.15%)
Apr 14, 2021 375.00 383.00 369.10 369.92 251,916 -6.60(-1.75%)
Apr 13, 2021 374.97 379.23 371.30 376.52 192,654 +2.60(+0.70%)
Apr 12, 2021 375.41 377.50 367.59 373.92 283,114 -2.95(-0.78%)
Apr 09, 2021 374.53 377.98 368.29 376.87 293,500 -1.50(-0.40%)
Apr 08, 2021 379.21 383.19 374.19 378.37 352,801 +5.25(+1.41%)
Apr 07, 2021 371.45 378.68 370.59 373.12 314,882 -1.42(-0.38%)
Apr 06, 2021 376.60 383.14 372.45 374.54 486,549 -3.54(-0.94%)
Apr 05, 2021 373.87 378.95 367.85 378.08 377,990 +10.56(+2.87%)
Apr 01, 2021 358.79 368.04 357.63 367.52 507,500 +14.31(+4.05%)
Mar 31, 2021 345.45 357.11 345.45 353.21 428,014 +10.62(+3.10%)
Mar 30, 2021 338.00 344.83 333.92 342.59 360,514 +2.05(+0.60%)
Mar 29, 2021 350.34 350.83 336.00 340.54 536,930 -10.43(-2.97%)
Mar 26, 2021 317.34 351.19 317.34 350.97 386,900 +19.39(+5.85%)
Mar 25, 2021 326.66 332.89 317.95 331.58 271,276 +0.59(+0.18%)
Mar 24, 2021 338.73 338.95 330.87 330.99 255,013 -5.71(-1.70%)
Mar 23, 2021 348.34 349.90 333.49 336.70 446,874 -11.54(-3.31%)
Mar 22, 2021 347.65 355.92 343.77 348.24 410,240 +5.06(+1.47%)
Mar 19, 2021 342.51 349.79 336.84 343.18 1,149,900 +7.42(+2.21%)
Mar 18, 2021 345.20 350.45 335.59 335.76 506,700 -16.44(-4.67%)
Mar 17, 2021 335.47 356.74 330.80 352.20 694,032 +9.55(+2.79%)
Mar 16, 2021 347.44 351.91 340.37 342.65 262,422 +1.01(+0.30%)
Mar 15, 2021 332.49 342.28 330.49 341.64 340,655 +10.64(+3.21%)
Mar 12, 2021 330.58 333.29 325.04 331.00 426,800 -6.60(-1.95%)
Mar 11, 2021 339.64 344.73 336.17 337.60 571,065 +14.19(+4.39%)
Mar 10, 2021 330.64 334.36 322.74 323.41 572,216 -0.45(-0.14%)
Mar 09, 2021 314.83 334.02 313.13 323.86 1,054,583 +21.81(+7.22%)
Mar 08, 2021 330.05 333.65 301.51 302.05 722,867 -30.86(-9.27%)
Mar 05, 2021 334.36 338.47 309.12 332.91 659,100 +4.94(+1.51%)
Mar 04, 2021 350.55 352.14 325.96 327.97 808,352 -26.84(-7.56%)
Mar 03, 2021 370.29 373.38 354.41 354.81 367,496 -15.77(-4.26%)
Mar 02, 2021 390.44 390.44 369.29 370.58 354,733 -18.47(-4.75%)
Mar 01, 2021 381.62 391.77 379.03 389.05 444,933 +14.53(+3.88%)
Feb 26, 2021 368.41 377.24 364.14 374.52 448,200 +11.93(+3.29%)
Feb 25, 2021 381.71 386.24 360.68 362.59 377,624 -25.27(-6.52%)
Feb 24, 2021 370.31 388.42 363.99 387.86 438,916 +16.20(+4.36%)
Feb 23, 2021 356.38 376.00 351.65 371.66 531,184 -1.00(-0.27%)
Feb 22, 2021 383.90 388.97 370.65 372.66 506,436 -21.09(-5.36%)
Feb 19, 2021 379.93 394.50 378.16 393.75 470,600 +17.87(+4.75%)
Feb 18, 2021 375.74 377.74 367.45 375.88 316,978 -4.40(-1.16%)
Feb 17, 2021 382.53 384.96 371.85 380.28 385,391 -7.68(-1.98%)
Feb 16, 2021 389.09 398.89 386.35 387.96 492,485 +2.04(+0.53%)
Feb 12, 2021 384.49 388.85 377.31 385.92 421,900 +1.25(+0.32%)
Feb 11, 2021 379.83 386.00 371.02 384.67 10,003,365 +10.93(+2.92%)
Feb 10, 2021 379.97 383.70 370.57 373.74 657,130 -5.42(-1.43%)
Feb 09, 2021 367.07 382.84 365.01 379.16 1,091,799 +10.54(+2.86%)
Feb 08, 2021 364.00 370.39 358.90 368.62 545,373 +9.11(+2.53%)
Feb 05, 2021 388.10 392.49 357.00 359.51 775,500 -8.09(-2.20%)
Feb 04, 2021 369.21 372.77 360.67 367.60 510,156 +1.58(+0.43%)
Feb 03, 2021 375.54 379.49 363.93 366.02 356,057 -8.55(-2.28%)
Feb 02, 2021 374.48 378.26 368.00 374.57 289,877 +6.64(+1.80%)
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.