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 (%)
Jul 29, 2022 448.08 461.86 448.08 457.01 473,735 +4.53(+1.00%)
Jul 28, 2022 445.09 454.12 433.13 452.47 369,766 +8.95(+2.02%)
Jul 27, 2022 425.92 448.82 424.61 443.52 523,768 +28.42(+6.85%)
Jul 26, 2022 420.31 421.82 412.64 415.10 363,287 -8.03(-1.90%)
Jul 25, 2022 424.73 424.73 407.39 423.14 468,500 -6.06(-1.41%)
Jul 22, 2022 440.27 446.70 424.61 429.20 458,199 -19.26(-4.30%)
Jul 21, 2022 438.05 450.38 431.15 448.46 470,852 +13.71(+3.15%)
Jul 20, 2022 418.54 437.86 417.13 434.75 452,238 +15.59(+3.72%)
Jul 19, 2022 407.60 421.09 407.54 419.17 442,869 +16.91(+4.20%)
Jul 18, 2022 410.86 417.63 399.57 402.25 384,373 -1.19(-0.29%)
Jul 15, 2022 397.11 405.67 391.61 403.44 410,591 +14.03(+3.60%)
Jul 14, 2022 380.62 391.36 373.22 389.41 305,275 +8.39(+2.20%)
Jul 13, 2022 368.61 384.27 365.83 381.02 395,236 +2.05(+0.54%)
Jul 12, 2022 386.65 388.39 373.92 378.97 294,865 -4.21(-1.10%)
Jul 11, 2022 384.16 388.68 380.23 383.18 355,963 -5.73(-1.47%)
Jul 08, 2022 373.92 389.01 371.92 388.92 358,342 +8.64(+2.27%)
Jul 07, 2022 372.13 383.83 372.13 380.27 339,234 +17.30(+4.77%)
Jul 06, 2022 366.01 368.38 358.74 362.97 388,774 +0.33(+0.09%)
Jul 05, 2022 349.79 363.22 342.24 362.64 690,637 +3.75(+1.04%)
Jul 01, 2022 373.33 376.20 350.44 358.89 786,307 -18.77(-4.97%)
Jun 30, 2022 379.50 388.30 369.76 377.67 555,059 -8.23(-2.13%)
Jun 29, 2022 382.69 387.65 377.28 385.90 394,929 -3.90(-1.00%)
Jun 28, 2022 410.87 420.68 388.54 389.80 503,542 -19.37(-4.73%)
Jun 27, 2022 420.49 420.49 404.58 409.17 426,147 -2.50(-0.61%)
Jun 24, 2022 401.71 413.01 399.23 411.67 695,745 +19.40(+4.94%)
Jun 23, 2022 396.97 403.03 386.08 392.27 294,415 -0.80(-0.20%)
Jun 22, 2022 395.05 405.51 392.06 393.07 435,076 -12.15(-3.00%)
Jun 21, 2022 399.64 409.37 398.35 405.22 392,894 +14.02(+3.58%)
Jun 17, 2022 381.66 393.60 374.54 391.20 863,298 +11.23(+2.96%)
Jun 16, 2022 395.58 395.58 374.18 379.98 561,007 -28.53(-6.98%)
Jun 15, 2022 404.36 418.09 395.65 408.51 393,342 +8.86(+2.22%)
Jun 14, 2022 389.06 403.65 387.32 399.65 588,789 +17.20(+4.50%)
Jun 13, 2022 400.32 404.58 381.16 382.45 663,255 -33.35(-8.02%)
Jun 10, 2022 428.65 430.98 414.77 415.80 388,317 -20.08(-4.61%)
Jun 09, 2022 444.34 453.78 435.77 435.88 247,505 -13.56(-3.02%)
Jun 08, 2022 457.17 464.88 442.95 449.45 319,659 -15.25(-3.28%)
Jun 07, 2022 450.19 467.38 449.88 464.70 267,584 +7.20(+1.57%)
Jun 06, 2022 461.80 466.23 448.32 457.50 238,941 +8.48(+1.89%)
Jun 03, 2022 447.97 451.85 441.00 449.02 494,781 -14.57(-3.14%)
Jun 02, 2022 435.15 464.31 432.71 463.58 360,102 +23.61(+5.37%)
Jun 01, 2022 447.11 448.57 433.44 439.98 471,530 -2.10(-0.48%)
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%)
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.