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

Monolithic Power Sys (NQ: MPWR )

678.26 -1.44 (-0.21%)
Streaming Delayed Price Updated: 2:22 PM EDT, Apr 30, 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 (%)
Aug 31, 2023 510.39 523.21 510.39 518.24 425,404 +6.04(+1.18%)
Aug 30, 2023 506.35 516.28 504.23 512.20 257,736 +2.27(+0.44%)
Aug 29, 2023 486.02 512.01 485.64 509.94 499,034 +18.88(+3.84%)
Aug 28, 2023 493.72 495.36 483.77 491.05 424,147 +4.76(+0.98%)
Aug 25, 2023 485.23 489.14 471.76 486.29 696,192 +1.06(+0.22%)
Aug 24, 2023 523.98 527.01 483.94 485.23 914,142 -31.26(-6.05%)
Aug 23, 2023 493.33 522.97 489.35 516.49 741,444 +18.71(+3.76%)
Aug 22, 2023 506.41 510.47 490.45 497.77 457,716 +1.73(+0.35%)
Aug 21, 2023 481.02 498.70 480.11 496.05 508,232 +16.50(+3.44%)
Aug 18, 2023 474.78 482.98 472.36 479.54 504,063 -3.04(-0.63%)
Aug 17, 2023 492.52 492.52 481.11 482.58 525,944 -8.51(-1.73%)
Aug 16, 2023 513.75 513.75 489.67 491.09 546,201 -24.84(-4.81%)
Aug 15, 2023 514.91 519.68 508.75 515.93 508,604 -5.74(-1.10%)
Aug 14, 2023 495.01 522.00 494.10 521.67 454,573 +22.36(+4.48%)
Aug 11, 2023 505.61 513.48 499.13 499.31 471,432 -16.22(-3.15%)
Aug 10, 2023 524.93 530.59 510.61 515.52 416,019 -2.55(-0.49%)
Aug 09, 2023 524.88 525.95 512.62 518.07 454,326 -8.61(-1.63%)
Aug 08, 2023 527.28 528.46 517.52 526.68 344,931 -11.95(-2.22%)
Aug 07, 2023 539.63 539.63 526.10 538.63 340,117 +4.65(+0.87%)
Aug 04, 2023 523.51 540.41 515.75 533.98 520,807 +4.34(+0.82%)
Aug 03, 2023 522.21 533.26 516.07 529.64 458,209 +2.24(+0.42%)
Aug 02, 2023 535.75 543.41 519.76 527.40 721,222 -19.75(-3.61%)
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.