Skip to main content

Monolithic Power Sys (NQ: MPWR )

911.17 +50.51 (+5.87%)
Streaming Delayed Price Updated: 11:56 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 369.23 370.67 363.95 365.63 239,068 -3.87(-1.05%)
Jun 29, 2021 366.02 370.77 361.96 369.49 244,560 +3.45(+0.94%)
Jun 28, 2021 359.37 369.10 359.37 366.05 305,556 +8.60(+2.41%)
Jun 25, 2021 354.01 359.34 350.78 357.45 530,788 +6.19(+1.76%)
Jun 24, 2021 345.61 352.10 344.38 351.26 202,966 +9.06(+2.65%)
Jun 23, 2021 345.76 347.04 341.90 342.20 502,054 -3.56(-1.03%)
Jun 22, 2021 345.76 347.24 341.68 345.76 218,438 -0.38(-0.11%)
Jun 21, 2021 345.22 347.31 341.56 346.14 242,204 +0.15(+0.04%)
Jun 18, 2021 342.94 349.09 342.19 345.99 640,304 -2.07(-0.60%)
Jun 17, 2021 335.18 350.85 335.18 348.06 376,364 +12.12(+3.61%)
Jun 16, 2021 337.62 341.03 332.80 335.94 286,875 -1.69(-0.50%)
Jun 15, 2021 342.26 344.14 336.84 337.63 201,947 -6.24(-1.81%)
Jun 14, 2021 340.34 345.09 337.75 343.87 260,360 +4.53(+1.33%)
Jun 11, 2021 337.11 339.83 333.25 339.34 225,783 +3.68(+1.09%)
Jun 10, 2021 333.62 337.75 331.59 335.67 238,906 +2.82(+0.85%)
Jun 09, 2021 333.27 337.21 329.52 332.84 189,022 +1.81(+0.55%)
Jun 08, 2021 339.46 339.78 328.46 331.04 227,225 -3.89(-1.16%)
Jun 07, 2021 335.33 337.08 332.11 334.93 230,915 -4.29(-1.26%)
Jun 04, 2021 331.37 339.69 331.37 339.22 273,862 +10.84(+3.30%)
Jun 03, 2021 331.74 334.42 325.93 328.38 343,382 -7.52(-2.24%)
Jun 02, 2021 334.85 337.88 331.77 335.89 373,464 +1.16(+0.35%)
Jun 01, 2021 337.67 343.01 331.66 334.73 285,219 -0.66(-0.20%)
May 28, 2021 337.45 339.06 334.27 335.39 258,674 +0.54(+0.16%)
May 27, 2021 328.54 338.40 326.69 334.86 490,006 +3.46(+1.04%)
May 26, 2021 326.17 332.00 324.22 331.40 429,842 +7.51(+2.32%)
May 25, 2021 324.52 327.25 321.93 323.89 260,940 +1.42(+0.44%)
May 24, 2021 319.04 324.52 319.04 322.47 267,310 +5.34(+1.68%)
May 21, 2021 325.17 326.74 315.09 317.13 435,336 -7.36(-2.27%)
May 20, 2021 316.31 326.66 312.81 324.50 407,451 +11.90(+3.81%)
May 19, 2021 294.74 313.95 294.74 312.60 438,222 +10.17(+3.36%)
May 18, 2021 308.18 311.59 302.26 302.43 334,303 -2.83(-0.93%)
May 17, 2021 304.89 307.72 298.90 305.27 390,876 -4.12(-1.33%)
May 14, 2021 303.62 312.29 302.36 309.39 472,842 +9.96(+3.33%)
May 13, 2021 305.56 313.14 297.10 299.43 529,971 +0.22(+0.08%)
May 12, 2021 307.38 309.62 298.64 299.21 439,785 -13.99(-4.47%)
May 11, 2021 303.49 317.91 303.03 313.20 625,467 -1.42(-0.45%)
May 10, 2021 329.57 333.18 312.42 314.61 497,544 -20.46(-6.11%)
May 07, 2021 332.14 336.63 328.58 335.07 302,323 +9.20(+2.82%)
May 06, 2021 325.54 327.80 318.96 325.87 364,000 -4.34(-1.31%)
May 05, 2021 337.23 341.43 329.04 330.21 521,866 +3.62(+1.11%)
May 04, 2021 335.84 337.67 322.84 326.60 506,382 -15.80(-4.61%)
May 03, 2021 354.09 357.16 341.47 342.39 553,826 -10.85(-3.07%)
Apr 30, 2021 357.09 363.86 350.74 353.24 335,146 -9.51(-2.62%)
Apr 29, 2021 372.99 376.18 359.87 362.75 297,312 -6.27(-1.70%)
Apr 28, 2021 373.58 373.58 366.98 369.02 263,551 -7.31(-1.94%)
Apr 27, 2021 385.03 386.97 374.72 376.33 199,557 -4.43(-1.16%)
Apr 26, 2021 371.73 382.29 370.80 380.76 284,272 +8.54(+2.30%)
Apr 23, 2021 370.59 378.41 368.76 372.22 425,787 +8.42(+2.31%)
Apr 22, 2021 368.36 371.35 361.35 363.80 242,678 -5.27(-1.43%)
Apr 21, 2021 354.68 369.36 353.97 369.07 240,314 +12.99(+3.65%)
Apr 20, 2021 362.25 363.04 353.79 356.08 272,692 -5.20(-1.44%)
Apr 19, 2021 368.54 370.67 354.59 361.28 244,440 -8.82(-2.38%)
Apr 16, 2021 373.52 377.82 366.92 370.10 329,417 -2.88(-0.77%)
Apr 15, 2021 366.20 375.00 365.89 372.98 242,411 +11.39(+3.15%)
Apr 14, 2021 366.56 374.38 360.79 361.59 257,718 -6.45(-1.75%)
Apr 13, 2021 366.53 370.69 362.94 368.04 197,091 +2.54(+0.70%)
Apr 12, 2021 366.96 369.00 359.31 365.50 289,635 -2.88(-0.78%)
Apr 09, 2021 366.10 369.47 360.00 368.38 300,260 -1.47(-0.40%)
Apr 08, 2021 370.67 374.56 365.76 369.85 360,927 +5.13(+1.41%)
Apr 07, 2021 363.09 370.15 362.25 364.72 322,135 -1.39(-0.38%)
Apr 06, 2021 368.12 374.51 364.07 366.11 497,756 -3.46(-0.94%)
Apr 05, 2021 365.45 370.42 359.57 369.57 386,696 +10.32(+2.87%)
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.