Skip to main content

Monolithic Power Systems, Inc. - Common Stock (NQ:MPWR)

816.81 -18.95 (-2.27%)
Streaming Delayed Price Updated: 10:49 AM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 849.41 853.49 825.16 835.76 568,930 -22.70(-2.64%)
Aug 28, 2025 866.98 875.05 857.40 858.46 468,134 -7.86(-0.91%)
Aug 27, 2025 847.90 870.00 843.53 866.32 326,683 +15.68(+1.84%)
Aug 26, 2025 839.86 857.99 839.86 850.64 404,049 +12.78(+1.53%)
Aug 25, 2025 841.41 850.44 832.20 837.86 348,018 -6.14(-0.73%)
Aug 22, 2025 822.24 859.79 820.64 844.00 548,837 +23.26(+2.83%)
Aug 21, 2025 814.22 831.31 812.00 820.74 413,067 -5.53(-0.67%)
Aug 20, 2025 840.83 847.57 805.94 826.27 673,297 -18.53(-2.19%)
Aug 19, 2025 854.40 868.00 839.96 844.80 557,912 -5.51(-0.65%)
Aug 18, 2025 823.59 853.24 823.01 850.31 563,844 +23.84(+2.88%)
Aug 15, 2025 851.92 851.92 823.85 826.47 575,641 -22.34(-2.63%)
Aug 14, 2025 845.53 854.99 836.51 848.81 582,518 -12.99(-1.51%)
Aug 13, 2025 845.60 865.13 840.00 861.80 543,993 +21.24(+2.53%)
Aug 12, 2025 807.80 844.00 803.00 840.56 714,107 +43.05(+5.40%)
Aug 11, 2025 806.23 815.40 795.82 797.51 540,441 -6.78(-0.84%)
Aug 08, 2025 798.52 815.00 794.50 804.29 399,365 +6.35(+0.80%)
Aug 07, 2025 816.30 819.50 785.00 797.94 640,321 -7.91(-0.98%)
Aug 06, 2025 802.00 807.40 790.07 805.85 416,387 +3.07(+0.38%)
Aug 05, 2025 830.00 834.44 774.14 802.78 988,853 -27.85(-3.35%)
Aug 04, 2025 791.42 831.97 778.90 830.63 1,360,525 +45.01(+5.73%)
Aug 01, 2025 740.00 803.00 711.46 785.62 1,524,271 +74.38(+10.46%)
Jul 31, 2025 731.24 740.00 706.00 711.24 1,339,986 -19.30(-2.64%)
Jul 30, 2025 734.46 747.50 726.05 730.54 629,786 +6.17(+0.85%)
Jul 29, 2025 745.52 751.49 715.00 724.37 488,903 -14.18(-1.92%)
Jul 28, 2025 722.55 741.07 721.72 738.55 545,537 +23.87(+3.34%)
Jul 25, 2025 711.61 718.25 704.02 714.68 275,910 +1.68(+0.24%)
Jul 24, 2025 717.46 720.82 702.56 713.00 343,509 -7.01(-0.97%)
Jul 23, 2025 717.88 721.46 708.00 720.01 401,469 +0.03(+0.00%)
Jul 22, 2025 723.49 729.95 702.32 719.98 553,375 -4.79(-0.66%)
Jul 21, 2025 728.59 737.75 723.91 724.77 409,217 -0.47(-0.06%)
Jul 18, 2025 719.89 725.83 705.84 725.24 432,751 +11.67(+1.64%)
Jul 17, 2025 709.89 717.72 703.43 713.57 431,704 -0.46(-0.06%)
Jul 16, 2025 716.54 722.23 686.87 714.03 779,683 -3.59(-0.50%)
Jul 15, 2025 742.75 754.99 716.95 717.62 585,700 -3.52(-0.49%)
Jul 14, 2025 729.43 729.58 703.06 721.14 561,184 -14.92(-2.03%)
Jul 11, 2025 739.14 747.60 725.00 736.06 383,156 -4.39(-0.59%)
Jul 10, 2025 756.41 756.41 735.40 740.45 386,935 -10.69(-1.42%)
Jul 09, 2025 762.01 778.86 730.00 751.14 584,813 -10.17(-1.34%)
Jul 08, 2025 753.16 770.15 750.16 761.31 504,224 +20.14(+2.72%)
Jul 07, 2025 748.23 755.31 736.63 741.17 450,923 -17.47(-2.30%)
Jul 03, 2025 770.00 776.88 754.40 758.64 400,081 -5.76(-0.75%)
Jul 02, 2025 743.09 770.00 735.76 764.40 578,804 +17.43(+2.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.