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

Monolithic Power Sys (NQ: MPWR )

554.87 -4.67 (-0.84%)
Streaming Delayed Price Updated: 2:31 PM EST, Dec 5, 2023 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 (%)
Dec 04, 2023 552.30 560.53 545.92 559.54 399,737 -0.07(-0.01%)
Dec 01, 2023 547.41 560.34 542.73 559.61 359,483 +10.89(+1.98%)
Nov 30, 2023 554.85 554.85 543.03 548.72 489,265 -3.74(-0.68%)
Nov 29, 2023 553.38 560.64 550.36 552.46 392,448 +9.02(+1.66%)
Nov 28, 2023 543.56 551.98 538.00 543.44 247,807 -3.08(-0.56%)
Nov 27, 2023 546.07 554.00 539.70 546.52 195,379 -2.92(-0.53%)
Nov 24, 2023 544.37 550.03 544.37 549.44 134,834 +3.37(+0.62%)
Nov 22, 2023 543.57 554.17 543.26 546.07 288,689 +7.98(+1.48%)
Nov 21, 2023 545.02 545.99 535.39 538.09 394,756 -13.11(-2.38%)
Nov 20, 2023 540.00 553.17 539.79 551.20 354,504 +11.18(+2.07%)
Nov 17, 2023 538.18 543.50 535.37 540.02 304,328 +3.04(+0.57%)
Nov 16, 2023 541.47 545.12 532.86 536.98 585,092 -10.62(-1.94%)
Nov 15, 2023 541.60 556.43 538.59 547.60 742,024 +12.13(+2.27%)
Nov 14, 2023 523.64 539.00 523.64 535.47 702,415 +28.35(+5.59%)
Nov 13, 2023 503.86 511.98 500.54 507.12 469,222 +2.54(+0.50%)
Nov 10, 2023 491.62 507.19 485.38 504.58 478,300 +22.52(+4.67%)
Nov 09, 2023 500.12 507.00 480.43 482.06 553,476 -10.88(-2.21%)
Nov 08, 2023 490.39 498.43 485.11 492.94 371,807 +0.38(+0.08%)
Nov 07, 2023 493.02 499.25 489.59 492.56 359,595 -0.98(-0.20%)
Nov 06, 2023 492.92 495.95 486.65 493.54 522,102 +0.61(+0.12%)
Nov 03, 2023 481.22 502.44 480.27 492.93 842,568 +21.21(+4.50%)
Nov 02, 2023 467.79 478.00 459.69 471.72 970,568 +15.16(+3.32%)
Nov 01, 2023 440.03 458.35 432.64 456.56 1,024,756 +14.82(+3.35%)
Oct 31, 2023 425.60 445.02 409.05 441.74 1,734,382 +37.74(+9.34%)
Oct 30, 2023 400.00 410.27 392.10 404.00 1,173,056 -1.93(-0.48%)
Oct 27, 2023 406.32 410.12 399.53 405.93 521,779 +1.87(+0.46%)
Oct 26, 2023 401.21 414.13 398.87 404.06 590,600 +4.33(+1.08%)
Oct 25, 2023 411.28 411.28 395.23 399.73 628,649 -18.27(-4.37%)
Oct 24, 2023 417.39 424.44 411.76 418.00 584,995 +4.51(+1.09%)
Oct 23, 2023 416.08 422.45 408.18 413.49 624,172 -6.55(-1.56%)
Oct 20, 2023 432.36 440.53 418.69 420.04 645,985 -13.71(-3.16%)
Oct 19, 2023 460.87 462.71 431.53 433.75 961,270 -27.31(-5.92%)
Oct 18, 2023 466.58 473.90 460.14 461.06 547,465 -15.50(-3.25%)
Oct 17, 2023 470.91 483.52 467.26 476.56 311,992 -6.56(-1.36%)
Oct 16, 2023 475.88 486.42 477.99 483.12 407,735 +7.37(+1.55%)
Oct 13, 2023 495.88 496.20 473.65 475.75 356,758 -17.29(-3.51%)
Oct 12, 2023 504.57 513.10 490.50 493.04 469,234 -9.00(-1.79%)
Oct 11, 2023 490.39 503.11 490.39 502.04 463,839 +12.04(+2.46%)
Oct 10, 2023 479.46 496.05 478.57 490.00 440,725 +13.98(+2.94%)
Oct 09, 2023 468.15 478.00 463.00 476.02 364,534 +2.34(+0.49%)
Oct 06, 2023 446.78 476.97 446.78 473.68 598,170 +21.92(+4.85%)
Oct 05, 2023 454.80 457.52 442.23 451.76 454,401 -5.41(-1.18%)
Oct 04, 2023 452.53 459.16 448.11 457.17 550,194 +8.24(+1.84%)
Oct 03, 2023 455.02 464.97 445.98 448.93 367,063 -10.41(-2.27%)
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.