Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 447.15 449.55 432.00 442.08 698,583 -5.36(-1.20%)
May 27, 2022 421.46 450.27 421.46 447.44 555,515 +33.55(+8.11%)
May 26, 2022 393.90 417.39 389.95 413.89 412,567 +19.69(+4.99%)
May 25, 2022 377.43 400.66 377.43 394.20 377,551 +12.93(+3.39%)
May 24, 2022 403.18 403.18 380.21 381.27 599,318 -29.75(-7.24%)
May 23, 2022 406.85 412.25 403.31 411.02 303,074 +0.62(+0.15%)
May 20, 2022 420.74 421.98 388.24 410.40 578,504 +1.40(+0.34%)
May 19, 2022 402.71 422.10 396.24 409.00 419,492 +5.23(+1.30%)
May 18, 2022 426.04 439.22 399.70 403.77 617,446 -31.16(-7.16%)
May 17, 2022 420.38 435.17 420.37 434.92 534,086 +25.62(+6.26%)
May 16, 2022 417.60 424.43 408.35 409.30 362,247 -14.40(-3.40%)
May 13, 2022 393.36 426.61 390.65 423.70 503,644 +42.45(+11.13%)
May 12, 2022 375.47 388.30 369.18 381.25 678,616 +1.68(+0.44%)
May 11, 2022 400.54 414.78 378.59 379.57 605,027 -25.60(-6.32%)
May 10, 2022 412.11 414.94 391.19 405.17 686,267 +5.94(+1.49%)
May 09, 2022 426.97 429.25 395.71 399.23 611,339 -37.50(-8.59%)
May 06, 2022 438.26 446.41 418.23 436.73 374,684 -6.91(-1.56%)
May 05, 2022 462.65 464.24 435.35 443.64 604,272 -26.71(-5.68%)
May 04, 2022 444.80 473.39 428.00 470.35 672,075 +21.31(+4.75%)
May 03, 2022 436.79 453.62 418.86 449.04 1,254,268 +45.75(+11.34%)
May 02, 2022 385.58 407.96 383.18 403.29 664,128 +18.29(+4.75%)
Apr 29, 2022 396.09 407.26 382.90 385.00 607,010 -19.88(-4.91%)
Apr 28, 2022 393.58 410.26 383.17 404.88 603,619 +19.74(+5.12%)
Apr 27, 2022 384.24 397.78 382.41 385.14 386,162 -1.95(-0.50%)
Apr 26, 2022 403.04 405.38 386.55 387.09 443,306 -25.32(-6.14%)
Apr 25, 2022 392.62 413.52 390.80 412.42 412,661 +15.67(+3.95%)
Apr 22, 2022 407.44 411.46 395.80 396.75 287,053 -11.14(-2.73%)
Apr 21, 2022 429.11 435.81 404.92 407.89 328,872 -16.32(-3.85%)
Apr 20, 2022 434.77 439.05 420.95 424.21 251,061 -5.16(-1.20%)
Apr 19, 2022 415.65 430.43 412.20 429.38 373,382 +11.32(+2.71%)
Apr 18, 2022 400.19 421.52 400.19 418.06 449,841 +16.24(+4.04%)
Apr 14, 2022 411.52 413.94 401.81 401.82 397,747 -11.05(-2.68%)
Apr 13, 2022 395.50 415.14 392.92 412.88 501,981 +19.24(+4.89%)
Apr 12, 2022 399.42 403.11 390.30 393.64 422,191 +4.84(+1.24%)
Apr 11, 2022 399.48 399.51 385.60 388.80 564,100 -15.19(-3.76%)
Apr 08, 2022 422.15 422.42 403.06 403.99 503,922 -24.26(-5.67%)
Apr 07, 2022 421.89 432.69 414.06 428.26 445,452 +4.97(+1.17%)
Apr 06, 2022 424.97 431.03 413.70 423.29 730,152 -7.98(-1.85%)
Apr 05, 2022 459.97 462.88 430.06 431.27 706,613 -34.50(-7.41%)
Apr 04, 2022 458.71 470.55 455.45 465.77 390,506 +10.73(+2.36%)
Apr 01, 2022 476.30 480.82 447.53 455.04 647,338 -21.67(-4.55%)
Mar 31, 2022 486.67 489.79 475.93 476.72 472,466 -2.67(-0.56%)
Mar 30, 2022 500.90 502.55 477.06 479.39 491,416 -22.63(-4.51%)
Mar 29, 2022 495.18 504.46 487.00 502.02 403,238 +12.54(+2.56%)
Mar 28, 2022 477.22 489.52 471.44 489.49 275,405 +7.74(+1.61%)
Mar 25, 2022 483.75 486.63 470.58 481.74 354,682 -3.04(-0.63%)
Mar 24, 2022 457.73 485.94 455.21 484.78 508,941 +30.29(+6.66%)
Mar 23, 2022 455.48 474.07 450.21 454.50 433,456 -6.30(-1.37%)
Mar 22, 2022 457.06 471.51 452.54 460.80 506,962 +5.61(+1.23%)
Mar 21, 2022 452.63 461.45 443.90 455.19 601,178 -5.34(-1.16%)
Mar 18, 2022 441.24 462.81 434.47 460.53 1,178,005 +18.27(+4.13%)
Mar 17, 2022 426.44 444.63 424.03 442.26 442,991 +10.35(+2.40%)
Mar 16, 2022 420.16 435.24 409.88 431.91 555,903 +18.49(+4.47%)
Mar 15, 2022 377.63 415.22 376.46 413.43 821,288 +36.08(+9.56%)
Mar 14, 2022 390.26 397.59 375.64 377.35 557,130 -10.52(-2.71%)
Mar 11, 2022 410.65 415.08 387.26 387.87 240,055 -13.06(-3.26%)
Mar 10, 2022 398.11 403.63 391.66 400.92 265,646 -8.92(-2.18%)
Mar 09, 2022 400.06 414.40 395.72 409.84 442,606 +23.25(+6.01%)
Mar 08, 2022 377.48 398.78 366.16 386.59 502,562 +12.68(+3.39%)
Mar 07, 2022 408.23 411.28 373.83 373.91 710,877 -31.64(-7.80%)
Mar 04, 2022 417.40 419.37 399.25 405.55 462,673 -15.90(-3.77%)
Mar 03, 2022 446.57 446.57 421.23 421.45 521,620 -22.98(-5.17%)
Mar 02, 2022 432.47 450.10 432.47 444.43 383,437 +16.51(+3.86%)
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.