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

Monolithic Power Sys (NQ: MPWR )

462.00 +10.08 (+2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 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 (%)
Sep 29, 2023 460.05 466.41 459.59 462.00 519,767 +10.08(+2.23%)
Sep 28, 2023 440.74 458.93 437.46 451.92 553,514 +11.74(+2.67%)
Sep 27, 2023 450.21 452.54 437.75 440.18 713,438 -3.35(-0.76%)
Sep 26, 2023 447.58 452.91 441.04 443.53 406,213 -8.59(-1.90%)
Sep 25, 2023 447.08 452.77 448.51 452.12 329,314 +3.85(+0.86%)
Sep 22, 2023 444.79 451.29 440.87 448.27 429,355 +8.89(+2.02%)
Sep 21, 2023 447.38 452.22 438.59 439.38 599,185 -12.45(-2.76%)
Sep 20, 2023 460.93 466.27 451.62 451.83 395,772 -4.91(-1.07%)
Sep 19, 2023 461.88 462.12 453.13 456.74 449,323 -5.40(-1.17%)
Sep 18, 2023 458.96 471.42 458.42 462.14 534,195 -1.04(-0.22%)
Sep 15, 2023 475.41 475.41 461.40 463.18 995,032 -14.91(-3.12%)
Sep 14, 2023 475.30 480.68 466.94 478.08 501,326 +8.79(+1.87%)
Sep 13, 2023 470.63 479.86 467.51 469.29 595,821 -3.57(-0.76%)
Sep 12, 2023 479.80 488.89 472.17 472.87 517,367 -12.19(-2.51%)
Sep 11, 2023 508.31 508.31 477.23 485.06 555,915 -14.68(-2.94%)
Sep 08, 2023 505.10 507.84 497.50 499.74 370,132 -5.26(-1.04%)
Sep 07, 2023 506.69 507.92 492.99 504.99 488,275 -17.00(-3.26%)
Sep 06, 2023 524.81 535.17 515.35 521.99 344,906 -5.53(-1.05%)
Sep 05, 2023 522.89 534.02 519.17 527.52 332,285 +3.79(+0.72%)
Sep 01, 2023 524.34 527.35 517.43 523.73 252,799 +3.70(+0.71%)
Aug 31, 2023 512.16 525.02 512.16 520.03 423,939 +6.06(+1.18%)
Aug 30, 2023 508.10 518.06 505.97 513.97 256,849 +2.27(+0.44%)
Aug 29, 2023 487.70 513.78 487.32 511.70 497,316 +18.95(+3.85%)
Aug 28, 2023 495.42 497.07 485.44 492.75 422,687 +4.78(+0.98%)
Aug 25, 2023 486.90 490.83 473.39 487.97 693,795 +1.07(+0.22%)
Aug 24, 2023 525.79 528.83 485.61 486.90 910,994 -31.37(-6.05%)
Aug 23, 2023 495.04 524.78 491.04 518.27 738,891 +18.78(+3.76%)
Aug 22, 2023 508.16 512.24 492.14 499.50 456,139 +1.74(+0.35%)
Aug 21, 2023 482.68 500.42 481.77 497.76 506,482 +16.56(+3.44%)
Aug 18, 2023 476.42 484.64 473.99 481.20 502,327 -3.05(-0.63%)
Aug 17, 2023 494.23 494.23 482.77 484.25 524,133 -8.54(-1.73%)
Aug 16, 2023 515.53 515.53 491.36 492.79 544,320 -24.92(-4.81%)
Aug 15, 2023 516.69 521.48 510.51 517.71 506,852 -5.76(-1.10%)
Aug 14, 2023 496.72 523.80 495.80 523.47 453,007 +22.44(+4.48%)
Aug 11, 2023 507.36 515.25 500.85 501.03 469,808 -16.27(-3.15%)
Aug 10, 2023 526.74 532.42 512.38 517.30 414,586 -2.55(-0.49%)
Aug 09, 2023 526.69 527.77 514.40 519.86 452,762 -8.64(-1.63%)
Aug 08, 2023 529.10 530.28 519.30 528.50 343,744 -11.99(-2.22%)
Aug 07, 2023 541.50 541.50 527.92 540.49 338,946 +4.67(+0.87%)
Aug 04, 2023 525.32 542.27 517.53 535.82 519,014 +4.35(+0.82%)
Aug 03, 2023 524.01 535.10 517.85 531.47 456,632 +2.25(+0.42%)
Aug 02, 2023 537.60 545.29 521.55 529.23 718,739 -19.82(-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.