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 29, 2022 396.09 407.26 382.90 385.00 607,010 -19.88(-4.91%)
Apr 28, 2022 393.58 410.26 383.17 404.88 603,619 +19.74(+5.12%)
Apr 27, 2022 384.24 397.78 382.41 385.14 386,162 -1.95(-0.50%)
Apr 26, 2022 403.04 405.38 386.55 387.09 443,306 -25.32(-6.14%)
Apr 25, 2022 392.62 413.52 390.80 412.42 412,661 +15.67(+3.95%)
Apr 22, 2022 407.44 411.46 395.80 396.75 287,053 -11.14(-2.73%)
Apr 21, 2022 429.11 435.81 404.92 407.89 328,872 -16.32(-3.85%)
Apr 20, 2022 434.77 439.05 420.95 424.21 251,061 -5.16(-1.20%)
Apr 19, 2022 415.65 430.43 412.20 429.38 373,382 +11.32(+2.71%)
Apr 18, 2022 400.19 421.52 400.19 418.06 449,841 +16.24(+4.04%)
Apr 14, 2022 411.52 413.94 401.81 401.82 397,747 -11.05(-2.68%)
Apr 13, 2022 395.50 415.14 392.92 412.88 501,981 +19.24(+4.89%)
Apr 12, 2022 399.42 403.11 390.30 393.64 422,191 +4.84(+1.24%)
Apr 11, 2022 399.48 399.51 385.60 388.80 564,100 -15.19(-3.76%)
Apr 08, 2022 422.15 422.42 403.06 403.99 503,922 -24.26(-5.67%)
Apr 07, 2022 421.89 432.69 414.06 428.26 445,452 +4.97(+1.17%)
Apr 06, 2022 424.97 431.03 413.70 423.29 730,152 -7.98(-1.85%)
Apr 05, 2022 459.97 462.88 430.06 431.27 706,613 -34.50(-7.41%)
Apr 04, 2022 458.71 470.55 455.45 465.77 390,506 +10.73(+2.36%)
Apr 01, 2022 476.30 480.82 447.53 455.04 647,338 -21.67(-4.55%)
Mar 31, 2022 486.67 489.79 475.93 476.72 472,466 -2.67(-0.56%)
Mar 30, 2022 500.90 502.55 477.06 479.39 491,416 -22.63(-4.51%)
Mar 29, 2022 495.18 504.46 487.00 502.02 403,238 +12.54(+2.56%)
Mar 28, 2022 477.22 489.52 471.44 489.49 275,405 +7.74(+1.61%)
Mar 25, 2022 483.75 486.63 470.58 481.74 354,682 -3.04(-0.63%)
Mar 24, 2022 457.73 485.94 455.21 484.78 508,941 +30.29(+6.66%)
Mar 23, 2022 455.48 474.07 450.21 454.50 433,456 -6.30(-1.37%)
Mar 22, 2022 457.06 471.51 452.54 460.80 506,962 +5.61(+1.23%)
Mar 21, 2022 452.63 461.45 443.90 455.19 601,178 -5.34(-1.16%)
Mar 18, 2022 441.24 462.81 434.47 460.53 1,178,005 +18.27(+4.13%)
Mar 17, 2022 426.44 444.63 424.03 442.26 442,991 +10.35(+2.40%)
Mar 16, 2022 420.16 435.24 409.88 431.91 555,903 +18.49(+4.47%)
Mar 15, 2022 377.63 415.22 376.46 413.43 821,288 +36.08(+9.56%)
Mar 14, 2022 390.26 397.59 375.64 377.35 557,130 -10.52(-2.71%)
Mar 11, 2022 410.65 415.08 387.26 387.87 240,055 -13.06(-3.26%)
Mar 10, 2022 398.11 403.63 391.66 400.92 265,646 -8.92(-2.18%)
Mar 09, 2022 400.06 414.40 395.72 409.84 442,606 +23.25(+6.01%)
Mar 08, 2022 377.48 398.78 366.16 386.59 502,562 +12.68(+3.39%)
Mar 07, 2022 408.23 411.28 373.83 373.91 710,877 -31.64(-7.80%)
Mar 04, 2022 417.40 419.37 399.25 405.55 462,673 -15.90(-3.77%)
Mar 03, 2022 446.57 446.57 421.23 421.45 521,620 -22.98(-5.17%)
Mar 02, 2022 432.47 450.10 432.47 444.43 383,437 +16.51(+3.86%)
Mar 01, 2022 446.12 451.48 423.57 427.92 564,157 -21.66(-4.82%)
Feb 28, 2022 448.35 451.38 437.60 449.57 402,269 -2.69(-0.59%)
Feb 25, 2022 444.23 453.54 438.55 452.26 358,401 +6.18(+1.38%)
Feb 24, 2022 407.37 446.56 404.23 446.09 560,906 +23.26(+5.50%)
Feb 23, 2022 446.11 450.38 420.61 422.83 447,409 -18.33(-4.15%)
Feb 22, 2022 442.65 455.43 435.58 441.16 290,687 -7.10(-1.58%)
Feb 18, 2022 448.25 0 -4.44(-0.98%)
Feb 17, 2022 466.60 481.04 451.38 452.69 466,225 -25.18(-5.27%)
Feb 16, 2022 462.39 479.57 453.81 477.87 517,578 +8.13(+1.73%)
Feb 15, 2022 432.88 472.85 432.88 469.74 998,173 +45.04(+10.60%)
Feb 14, 2022 412.32 430.43 402.70 424.70 762,370 +8.85(+2.13%)
Feb 11, 2022 431.91 457.88 412.15 415.85 1,572,438 +16.66(+4.17%)
Feb 10, 2022 402.90 417.95 396.79 399.19 545,776 -15.21(-3.67%)
Feb 09, 2022 402.77 416.15 399.75 414.40 371,176 +16.87(+4.24%)
Feb 08, 2022 389.20 398.79 385.17 397.53 429,484 +8.48(+2.18%)
Feb 07, 2022 393.15 402.33 384.90 389.05 323,687 -3.11(-0.79%)
Feb 04, 2022 382.89 396.12 379.23 392.16 295,538 +6.82(+1.77%)
Feb 03, 2022 390.81 383.90 385.34 512,684 -20.92(-5.15%)
Feb 02, 2022 402.82 408.40 400.60 406.25 508,757 +8.00(+2.01%)
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.