Skip to main content

Monolithic Power Sys (NQ: MPWR )

860.66 -6.65 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 380.01 388.82 370.26 378.18 554,309 -8.24(-2.13%)
Jun 29, 2022 383.21 388.17 377.79 386.42 394,396 -3.91(-1.00%)
Jun 28, 2022 411.42 421.25 389.06 390.33 502,862 -19.39(-4.73%)
Jun 27, 2022 421.06 421.06 405.13 409.72 425,571 -2.51(-0.61%)
Jun 24, 2022 402.25 413.57 399.77 412.23 694,804 +19.42(+4.94%)
Jun 23, 2022 397.50 403.58 386.60 392.81 294,017 -0.80(-0.20%)
Jun 22, 2022 395.59 406.06 392.59 393.60 434,488 -12.17(-3.00%)
Jun 21, 2022 400.18 409.93 398.89 405.77 392,363 +14.04(+3.58%)
Jun 17, 2022 382.18 394.13 375.05 391.73 862,131 +11.24(+2.96%)
Jun 16, 2022 396.12 396.12 374.68 380.49 560,249 -28.57(-6.98%)
Jun 15, 2022 404.90 418.65 396.19 409.06 392,810 +8.88(+2.22%)
Jun 14, 2022 389.58 404.20 387.84 400.19 587,993 +17.22(+4.50%)
Jun 13, 2022 400.87 405.13 381.68 382.97 662,359 -33.40(-8.02%)
Jun 10, 2022 429.23 431.56 415.33 416.37 387,792 -20.11(-4.61%)
Jun 09, 2022 444.94 454.39 436.36 436.47 247,171 -13.58(-3.02%)
Jun 08, 2022 457.79 465.51 443.55 450.06 319,227 -15.27(-3.28%)
Jun 07, 2022 450.81 468.02 450.49 465.33 267,222 +7.21(+1.57%)
Jun 06, 2022 462.42 466.87 448.93 458.12 238,618 +8.49(+1.89%)
Jun 03, 2022 448.57 452.47 441.60 449.62 494,112 -14.59(-3.14%)
Jun 02, 2022 435.74 464.94 433.30 464.21 359,616 +23.64(+5.37%)
Jun 01, 2022 447.72 449.17 434.03 440.57 470,892 -2.10(-0.48%)
May 31, 2022 447.76 450.16 432.58 442.68 697,639 -5.37(-1.20%)
May 27, 2022 422.03 450.88 422.03 448.04 554,764 +33.60(+8.11%)
May 26, 2022 394.44 417.96 390.48 414.45 412,010 +19.72(+4.99%)
May 25, 2022 377.94 401.20 377.94 394.73 377,041 +12.95(+3.39%)
May 24, 2022 403.73 403.73 380.73 381.79 598,508 -29.79(-7.24%)
May 23, 2022 407.40 412.81 403.85 411.58 302,664 +0.62(+0.15%)
May 20, 2022 421.31 422.55 388.77 410.96 577,722 +1.41(+0.34%)
May 19, 2022 403.25 422.68 396.78 409.55 418,925 +5.24(+1.30%)
May 18, 2022 426.62 439.81 400.25 404.31 616,611 -31.20(-7.16%)
May 17, 2022 420.94 435.76 420.94 435.51 533,364 +25.65(+6.26%)
May 16, 2022 418.16 425.00 408.90 409.86 361,757 -14.42(-3.40%)
May 13, 2022 393.90 427.19 391.18 424.28 502,964 +42.51(+11.13%)
May 12, 2022 375.98 388.82 369.68 381.77 677,699 +1.68(+0.44%)
May 11, 2022 401.08 415.34 379.10 380.09 604,210 -25.63(-6.32%)
May 10, 2022 412.67 415.50 391.72 405.72 685,339 +5.95(+1.49%)
May 09, 2022 427.55 429.83 396.25 399.77 610,513 -37.55(-8.59%)
May 06, 2022 438.85 447.01 418.79 437.32 374,178 -6.92(-1.56%)
May 05, 2022 463.28 464.87 435.94 444.24 603,456 -26.74(-5.68%)
May 04, 2022 445.40 474.03 428.58 470.98 671,167 +21.34(+4.75%)
May 03, 2022 437.38 454.24 419.42 449.64 1,252,573 +45.81(+11.34%)
May 02, 2022 386.10 408.51 383.70 403.83 663,231 +18.31(+4.75%)
Apr 29, 2022 396.63 407.81 383.42 385.52 606,190 -19.90(-4.91%)
Apr 28, 2022 394.11 410.81 383.69 405.43 602,804 +19.76(+5.12%)
Apr 27, 2022 384.76 398.31 382.93 385.66 385,640 -1.96(-0.50%)
Apr 26, 2022 403.59 405.93 387.07 387.62 442,707 -25.36(-6.14%)
Apr 25, 2022 393.15 414.08 391.33 412.97 412,104 +15.69(+3.95%)
Apr 22, 2022 407.99 412.02 396.33 397.29 286,665 -11.16(-2.73%)
Apr 21, 2022 429.69 436.40 405.46 408.44 328,427 -16.35(-3.85%)
Apr 20, 2022 435.35 439.64 421.52 424.79 250,722 -5.17(-1.20%)
Apr 19, 2022 416.22 431.01 412.76 429.96 372,878 +11.33(+2.71%)
Apr 18, 2022 400.74 422.10 400.74 418.62 449,233 +16.26(+4.04%)
Apr 14, 2022 412.08 414.50 402.35 402.37 397,209 -11.07(-2.68%)
Apr 13, 2022 396.04 415.70 393.45 413.44 501,302 +19.26(+4.89%)
Apr 12, 2022 399.96 403.66 390.83 394.17 421,621 +4.84(+1.24%)
Apr 11, 2022 400.02 400.05 386.12 389.33 563,338 -15.21(-3.76%)
Apr 08, 2022 422.72 422.99 403.61 404.54 503,241 -24.30(-5.67%)
Apr 07, 2022 422.46 433.27 414.62 428.84 444,850 +4.97(+1.17%)
Apr 06, 2022 425.55 431.61 414.26 423.86 729,165 -7.99(-1.85%)
Apr 05, 2022 460.59 463.50 430.64 431.86 705,658 -34.55(-7.41%)
Apr 04, 2022 459.34 471.19 456.06 466.40 389,979 +10.74(+2.36%)
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.