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

Monolithic Power Sys (NQ: MPWR )

620.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2023 478.61 489.17 476.70 479.64 382,992 -1.95(-0.41%)
Feb 27, 2023 484.87 487.31 480.33 481.59 346,147 +3.17(+0.66%)
Feb 24, 2023 481.30 484.24 475.27 478.42 376,105 -11.73(-2.39%)
Feb 23, 2023 498.06 501.30 473.21 490.14 667,533 +12.07(+2.53%)
Feb 22, 2023 480.34 484.67 470.18 478.07 387,526 +0.78(+0.16%)
Feb 21, 2023 487.71 496.21 475.45 477.29 651,923 -19.98(-4.02%)
Feb 17, 2023 507.21 509.11 493.72 497.26 493,672 -11.17(-2.20%)
Feb 16, 2023 513.33 519.83 505.59 508.44 488,823 -16.56(-3.15%)
Feb 15, 2023 511.16 525.55 509.13 525.00 458,214 +9.44(+1.83%)
Feb 14, 2023 488.75 517.84 486.43 515.56 667,330 +18.96(+3.82%)
Feb 13, 2023 488.02 498.54 481.38 496.60 627,053 +9.31(+1.91%)
Feb 10, 2023 503.71 503.89 484.23 487.29 585,947 -18.23(-3.61%)
Feb 09, 2023 484.97 524.86 484.97 505.52 1,802,043 +46.97(+10.24%)
Feb 08, 2023 455.58 466.91 453.00 458.55 733,971 -4.57(-0.99%)
Feb 07, 2023 447.31 466.51 445.15 463.13 604,364 +17.77(+3.99%)
Feb 06, 2023 442.55 458.74 440.73 445.36 477,759 -6.56(-1.45%)
Feb 03, 2023 455.97 468.76 449.25 451.92 711,035 -17.49(-3.73%)
Feb 02, 2023 456.96 474.98 456.96 469.40 614,339 +16.03(+3.54%)
Feb 01, 2023 422.45 460.25 422.34 453.37 3,174,588 +30.91(+7.32%)
Jan 31, 2023 403.87 422.69 401.80 422.46 471,027 +18.76(+4.65%)
Jan 30, 2023 412.45 414.27 402.25 403.70 641,180 -17.28(-4.11%)
Jan 27, 2023 424.52 428.62 418.07 420.99 488,919 -7.36(-1.72%)
Jan 26, 2023 427.31 432.23 416.73 428.34 298,582 +7.74(+1.84%)
Jan 25, 2023 403.87 422.10 398.28 420.61 354,096 +5.51(+1.33%)
Jan 24, 2023 421.83 430.62 411.53 415.10 450,131 -9.29(-2.19%)
Jan 23, 2023 400.11 425.47 395.23 424.39 800,162 +30.44(+7.73%)
Jan 20, 2023 386.63 394.12 379.60 393.96 362,360 +14.35(+3.78%)
Jan 19, 2023 387.83 389.46 375.45 379.61 656,822 -14.42(-3.66%)
Jan 18, 2023 401.89 405.64 393.40 394.03 310,378 -3.79(-0.95%)
Jan 17, 2023 392.12 399.89 392.12 397.82 483,113 +3.19(+0.81%)
Jan 13, 2023 388.98 394.91 387.58 394.63 210,983 -1.17(-0.30%)
Jan 12, 2023 394.18 400.64 383.39 395.80 462,026 +2.25(+0.57%)
Jan 11, 2023 386.62 394.08 384.79 393.55 490,925 +9.11(+2.37%)
Jan 10, 2023 379.74 387.66 377.68 384.44 395,522 +4.67(+1.23%)
Jan 09, 2023 373.38 387.74 368.90 379.77 621,015 +15.86(+4.36%)
Jan 06, 2023 347.59 367.06 342.38 363.92 555,249 +20.19(+5.88%)
Jan 05, 2023 348.80 354.00 343.00 343.73 633,153 -10.67(-3.01%)
Jan 04, 2023 345.33 357.63 345.17 354.39 597,580 +14.74(+4.34%)
Jan 03, 2023 356.19 357.56 336.02 339.65 594,362 -10.56(-3.01%)
Dec 30, 2022 342.69 350.68 340.55 350.21 349,579 +0.19(+0.05%)
Dec 29, 2022 344.28 352.44 342.63 350.02 511,520 +13.76(+4.09%)
Dec 28, 2022 335.66 344.36 332.66 336.27 347,707 -1.98(-0.58%)
Dec 27, 2022 344.10 348.81 334.10 338.24 446,707 -8.23(-2.38%)
Dec 23, 2022 339.67 346.75 333.23 346.48 426,342 +2.97(+0.87%)
Dec 22, 2022 353.13 355.99 335.45 343.50 994,526 -19.17(-5.29%)
Dec 21, 2022 357.23 365.18 355.37 362.67 460,319 +9.02(+2.55%)
Dec 20, 2022 348.17 359.19 348.17 353.65 374,645 -1.13(-0.32%)
Dec 19, 2022 363.16 363.16 344.36 354.78 738,911 -7.93(-2.19%)
Dec 16, 2022 367.57 371.29 356.46 362.70 1,650,739 -6.20(-1.68%)
Dec 15, 2022 379.24 379.95 368.61 368.90 670,721 -21.83(-5.59%)
Dec 14, 2022 396.77 401.70 385.83 390.73 603,053 -6.06(-1.53%)
Dec 13, 2022 408.01 411.23 385.37 396.79 745,195 +8.39(+2.16%)
Dec 12, 2022 381.30 388.59 378.27 388.39 541,138 +6.85(+1.79%)
Dec 09, 2022 375.52 386.89 373.63 381.55 681,666 +0.74(+0.19%)
Dec 08, 2022 365.92 384.32 360.84 380.81 629,843 +17.37(+4.78%)
Dec 07, 2022 355.79 364.66 354.41 363.43 374,003 +3.86(+1.07%)
Dec 06, 2022 369.79 370.49 355.75 359.57 553,038 -11.07(-2.99%)
Dec 05, 2022 374.10 379.08 367.26 370.64 477,009 -8.05(-2.13%)
Dec 02, 2022 367.06 381.62 364.57 378.69 592,775 +1.13(+0.30%)
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.