Skip to main content

Monolithic Power Sys (NQ: MPWR )

677.42 +4.28 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 403.00 420.31 403.00 415.44 750,605 +7.29(+1.79%)
May 05, 2023 401.98 415.78 380.28 408.15 2,204,248 -47.30(-10.39%)
May 04, 2023 456.10 461.33 451.30 455.45 746,606 -7.12(-1.54%)
May 03, 2023 463.84 472.93 454.36 462.57 492,962 -2.00(-0.43%)
May 02, 2023 468.87 478.51 459.06 464.58 505,723 -3.58(-0.77%)
May 01, 2023 458.12 470.22 458.12 468.16 436,170 +9.70(+2.11%)
Apr 28, 2023 446.53 460.42 444.77 458.46 428,251 +13.26(+2.98%)
Apr 27, 2023 448.97 448.97 430.13 445.21 572,278 -5.39(-1.20%)
Apr 26, 2023 453.03 458.85 445.56 450.60 520,184 +3.20(+0.71%)
Apr 25, 2023 462.59 466.88 447.09 447.40 434,044 -21.94(-4.68%)
Apr 24, 2023 462.23 471.39 460.76 469.34 392,357 +9.85(+2.14%)
Apr 21, 2023 459.78 461.55 453.85 459.49 223,502 -3.39(-0.73%)
Apr 20, 2023 451.58 470.08 450.94 462.88 296,991 +2.90(+0.63%)
Apr 19, 2023 467.34 467.34 458.32 459.98 293,081 -12.04(-2.55%)
Apr 18, 2023 484.56 486.28 468.33 472.02 352,464 -6.68(-1.40%)
Apr 17, 2023 467.27 478.98 467.27 478.70 304,897 +5.05(+1.07%)
Apr 14, 2023 472.72 482.29 467.47 473.65 192,032 +0.43(+0.09%)
Apr 13, 2023 462.62 474.25 459.62 473.22 340,768 +11.28(+2.44%)
Apr 12, 2023 488.96 489.61 461.83 461.94 376,130 -19.03(-3.96%)
Apr 11, 2023 488.27 490.88 478.75 480.96 318,202 -4.09(-0.84%)
Apr 10, 2023 464.09 485.37 463.19 485.05 407,487 +15.03(+3.20%)
Apr 06, 2023 462.99 474.12 457.05 470.02 301,315 +0.29(+0.06%)
Apr 05, 2023 475.11 475.60 463.06 469.73 551,723 -9.62(-2.01%)
Apr 04, 2023 489.83 492.96 475.07 479.35 298,465 -9.88(-2.02%)
Apr 03, 2023 492.70 497.00 478.85 489.23 345,455 -7.51(-1.51%)
Mar 31, 2023 490.74 499.00 488.46 496.74 467,679 +2.73(+0.55%)
Mar 30, 2023 495.26 500.75 487.21 494.01 396,818 +7.82(+1.61%)
Mar 29, 2023 480.92 490.87 474.90 486.19 390,236 +15.72(+3.34%)
Mar 28, 2023 477.47 480.60 458.17 470.48 568,294 -7.71(-1.61%)
Mar 27, 2023 485.88 487.07 470.75 478.19 373,273 -2.55(-0.53%)
Mar 24, 2023 500.67 501.38 474.50 480.74 667,924 -24.86(-4.92%)
Mar 23, 2023 495.70 512.85 492.20 505.59 470,781 +20.49(+4.22%)
Mar 22, 2023 494.92 505.80 484.02 485.10 653,420 -8.55(-1.73%)
Mar 21, 2023 496.41 500.77 487.71 493.65 500,738 +4.06(+0.83%)
Mar 20, 2023 485.14 493.28 477.64 489.59 382,973 +5.97(+1.24%)
Mar 17, 2023 495.93 498.98 479.47 483.62 695,571 -9.57(-1.94%)
Mar 16, 2023 473.36 496.18 466.78 493.19 713,333 +21.16(+4.48%)
Mar 15, 2023 481.31 485.46 461.44 472.03 626,284 -16.95(-3.47%)
Mar 14, 2023 493.15 498.66 479.43 488.98 630,948 +7.35(+1.53%)
Mar 13, 2023 465.01 489.58 459.43 481.63 594,053 +7.28(+1.53%)
Mar 10, 2023 492.74 492.74 471.15 474.35 364,085 -13.59(-2.78%)
Mar 09, 2023 500.35 511.73 487.20 487.94 476,866 -11.98(-2.40%)
Mar 08, 2023 490.63 502.36 489.06 499.92 306,695 +11.85(+2.43%)
Mar 07, 2023 491.21 498.46 485.67 488.06 207,221 -4.37(-0.89%)
Mar 06, 2023 503.03 510.93 490.83 492.43 350,829 -8.73(-1.74%)
Mar 03, 2023 489.84 503.46 488.06 501.17 329,952 +12.17(+2.49%)
Mar 02, 2023 474.43 490.83 467.95 489.00 264,958 +7.14(+1.48%)
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.