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

Monolithic Power Sys (NQ: MPWR )

759.30 -160.51 (-17.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Mar 31, 2022 495.82 499.00 484.88 485.68 463,747 -2.72(-0.56%)
Mar 30, 2022 510.32 512.00 486.03 488.40 482,347 -23.81(-4.65%)
Mar 29, 2022 505.23 514.70 496.88 512.21 395,217 +12.79(+2.56%)
Mar 28, 2022 486.91 499.46 481.01 499.42 269,927 +7.90(+1.61%)
Mar 25, 2022 493.57 496.51 480.13 491.52 347,627 -3.10(-0.63%)
Mar 24, 2022 467.02 495.80 464.45 494.62 498,818 +30.90(+6.66%)
Mar 23, 2022 464.72 483.69 459.35 463.72 424,834 -6.43(-1.37%)
Mar 22, 2022 466.34 481.08 461.72 470.15 496,878 +5.72(+1.23%)
Mar 21, 2022 461.82 470.82 452.91 464.43 589,220 -5.45(-1.16%)
Mar 18, 2022 450.19 472.20 443.29 469.88 1,154,572 +18.64(+4.13%)
Mar 17, 2022 435.09 453.65 432.64 451.24 434,179 +10.56(+2.40%)
Mar 16, 2022 428.69 444.07 418.20 440.68 544,845 +18.86(+4.47%)
Mar 15, 2022 385.29 423.65 384.10 421.82 804,951 +36.81(+9.56%)
Mar 14, 2022 398.18 405.66 383.26 385.01 546,048 -10.73(-2.71%)
Mar 11, 2022 418.99 423.50 395.12 395.74 235,280 -13.32(-3.26%)
Mar 10, 2022 406.19 411.82 399.61 409.06 260,362 -9.10(-2.18%)
Mar 09, 2022 408.18 422.81 403.75 418.16 433,802 +23.72(+6.01%)
Mar 08, 2022 385.14 406.87 373.59 394.44 492,565 +12.94(+3.39%)
Mar 07, 2022 416.51 419.63 381.42 381.50 696,737 -32.28(-7.80%)
Mar 04, 2022 425.87 427.88 407.35 413.78 453,470 -16.22(-3.77%)
Mar 03, 2022 455.63 455.63 429.78 430.00 511,244 -23.45(-5.17%)
Mar 02, 2022 441.25 459.23 441.25 453.45 375,810 +16.85(+3.86%)
Mar 01, 2022 455.18 460.64 432.17 436.60 552,935 -22.10(-4.82%)
Feb 28, 2022 457.45 460.54 446.48 458.70 394,267 -2.74(-0.59%)
Feb 25, 2022 453.25 462.74 447.45 461.44 351,272 +6.30(+1.38%)
Feb 24, 2022 415.64 455.62 412.43 455.14 549,749 +23.73(+5.50%)
Feb 23, 2022 455.16 459.52 429.15 431.41 438,510 -18.70(-4.15%)
Feb 22, 2022 451.63 464.67 444.42 450.11 284,905 -7.24(-1.58%)
Feb 18, 2022 457.35 0 -4.53(-0.98%)
Feb 17, 2022 476.07 490.80 460.55 461.88 456,951 -25.69(-5.27%)
Feb 16, 2022 471.78 489.30 463.02 487.57 507,283 +8.30(+1.73%)
Feb 15, 2022 441.67 482.44 441.67 479.27 978,318 +45.95(+10.60%)
Feb 14, 2022 420.69 439.17 410.87 433.32 747,205 +9.03(+2.13%)
Feb 11, 2022 440.68 467.18 420.52 424.29 1,541,159 +17.00(+4.17%)
Feb 10, 2022 411.08 426.43 404.84 407.29 534,920 -15.52(-3.67%)
Feb 09, 2022 410.95 424.60 407.86 422.81 363,793 +17.21(+4.24%)
Feb 08, 2022 397.10 406.88 392.99 405.60 420,941 +8.65(+2.18%)
Feb 07, 2022 401.13 410.49 392.71 396.95 317,249 -3.17(-0.79%)
Feb 04, 2022 390.66 404.16 386.93 400.12 289,660 +6.96(+1.77%)
Feb 03, 2022 398.74 391.69 393.16 502,486 -21.34(-5.15%)
Feb 02, 2022 411.00 416.69 408.73 414.50 498,637 +8.16(+2.01%)
Feb 01, 2022 406.56 409.36 391.37 406.34 385,755 +3.41(+0.85%)
Jan 31, 2022 375.81 404.18 402.93 538,047 +32.04(+8.64%)
Jan 28, 2022 362.85 371.05 351.21 370.89 623,100 +9.77(+2.71%)
Jan 27, 2022 384.20 387.40 359.67 361.12 495,017 -17.09(-4.52%)
Jan 26, 2022 385.85 394.75 370.65 378.21 742,018 +3.34(+0.89%)
Jan 25, 2022 389.77 395.24 372.46 374.87 583,851 -27.15(-6.75%)
Jan 24, 2022 391.28 402.43 372.90 402.02 752,616 +4.59(+1.15%)
Jan 21, 2022 399.46 419.52 396.30 397.43 610,480 -6.73(-1.67%)
Jan 20, 2022 419.16 425.05 404.05 404.16 454,752 -9.81(-2.37%)
Jan 19, 2022 420.31 427.95 411.20 413.97 547,178 -2.38(-0.57%)
Jan 18, 2022 428.69 430.90 415.90 416.35 363,684 -21.83(-4.98%)
Jan 14, 2022 438.18 0 +4.57(+1.05%)
Jan 13, 2022 453.23 455.74 433.02 433.61 292,376 -15.30(-3.41%)
Jan 12, 2022 457.96 463.73 444.97 448.91 359,606 -3.60(-0.80%)
Jan 11, 2022 452.44 453.00 437.98 452.51 448,128 +3.18(+0.71%)
Jan 10, 2022 438.00 450.29 426.18 449.33 441,327 +4.64(+1.04%)
Jan 07, 2022 464.45 469.81 444.19 444.69 411,206 -20.92(-4.49%)
Jan 06, 2022 460.43 468.67 449.41 465.61 387,661 +5.08(+1.10%)
Jan 05, 2022 487.44 488.84 460.41 460.53 473,725 -30.72(-6.25%)
Jan 04, 2022 499.25 504.17 475.19 491.25 328,437 -3.60(-0.73%)
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.