Skip to main content

Monolithic Power Sys (NQ: MPWR )

673.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 670.21 676.62 657.41 673.14 503,208 +7.90(+1.19%)
Mar 26, 2024 676.23 676.93 664.35 665.24 376,206 -2.88(-0.43%)
Mar 25, 2024 661.71 670.88 657.97 668.12 300,030 -2.93(-0.44%)
Mar 22, 2024 666.72 678.12 661.82 671.05 491,234 -2.93(-0.43%)
Mar 21, 2024 682.22 687.74 667.88 673.97 636,573 +8.22(+1.23%)
Mar 20, 2024 652.69 667.53 645.27 665.76 582,640 +16.70(+2.57%)
Mar 19, 2024 661.76 667.91 639.41 649.06 994,634 -23.98(-3.56%)
Mar 18, 2024 698.68 703.68 670.60 673.03 625,187 -12.67(-1.85%)
Mar 15, 2024 684.78 697.96 680.77 685.70 962,747 -6.00(-0.87%)
Mar 14, 2024 707.17 716.85 684.62 691.70 518,315 -15.15(-2.14%)
Mar 13, 2024 722.07 736.54 704.26 706.85 538,338 -28.32(-3.85%)
Mar 12, 2024 725.82 737.75 714.82 735.17 418,229 +17.35(+2.42%)
Mar 11, 2024 719.56 726.61 710.66 717.82 495,875 -13.02(-1.78%)
Mar 08, 2024 768.98 776.69 730.30 730.84 538,912 -35.32(-4.61%)
Mar 07, 2024 741.89 775.54 741.89 766.16 771,733 +36.16(+4.95%)
Mar 06, 2024 722.46 742.18 722.46 730.00 474,461 +13.70(+1.91%)
Mar 05, 2024 721.00 732.98 705.84 716.29 481,470 -18.01(-2.45%)
Mar 04, 2024 742.36 748.10 724.73 734.30 803,478 -8.06(-1.09%)
Mar 01, 2024 725.59 750.58 715.25 742.36 635,373 +23.66(+3.29%)
Feb 29, 2024 705.01 721.24 694.83 718.69 861,035 +9.45(+1.33%)
Feb 28, 2024 700.68 713.10 698.87 709.24 267,130 +1.28(+0.18%)
Feb 27, 2024 724.20 727.15 705.83 707.96 302,462 -15.57(-2.15%)
Feb 26, 2024 728.08 730.71 722.26 723.53 302,772 +3.75(+0.52%)
Feb 23, 2024 735.18 740.32 711.63 719.78 565,312 -20.13(-2.72%)
Feb 22, 2024 744.83 748.59 736.44 739.91 661,060 +27.33(+3.84%)
Feb 21, 2024 695.29 712.71 694.47 712.58 478,019 +1.60(+0.22%)
Feb 20, 2024 718.65 718.65 697.13 710.98 467,573 -18.15(-2.49%)
Feb 16, 2024 734.28 746.78 719.52 729.13 373,671 -3.81(-0.52%)
Feb 15, 2024 747.21 748.58 722.64 732.94 601,196 -10.84(-1.46%)
Feb 14, 2024 722.84 744.85 717.28 743.78 603,803 +33.00(+4.64%)
Feb 13, 2024 701.68 723.00 688.81 710.78 760,944 -17.72(-2.43%)
Feb 12, 2024 750.98 756.85 726.67 728.50 646,582 -22.40(-2.98%)
Feb 09, 2024 745.60 760.07 735.84 750.90 663,168 +15.21(+2.07%)
Feb 08, 2024 678.73 758.57 678.20 735.69 1,661,623 +91.49(+14.20%)
Feb 07, 2024 640.27 654.65 629.01 644.20 860,750 +12.41(+1.96%)
Feb 06, 2024 649.41 649.41 621.79 631.79 557,246 -13.21(-2.05%)
Feb 05, 2024 639.80 651.64 631.13 645.00 517,881 +10.33(+1.63%)
Feb 02, 2024 613.57 636.40 610.73 634.67 481,992 +21.69(+3.54%)
Feb 01, 2024 605.86 616.01 593.25 612.98 430,061 +11.39(+1.89%)
Jan 31, 2024 603.87 616.51 598.51 601.59 440,055 -10.68(-1.74%)
Jan 30, 2024 618.40 624.76 605.54 612.27 307,734 -6.35(-1.03%)
Jan 29, 2024 606.17 618.81 598.05 618.62 463,354 +18.61(+3.10%)
Jan 26, 2024 607.94 608.86 597.69 600.01 376,676 -14.51(-2.36%)
Jan 25, 2024 640.41 641.70 611.79 614.52 520,243 -16.29(-2.58%)
Jan 24, 2024 642.20 646.78 621.59 630.82 539,523 -9.98(-1.56%)
Jan 23, 2024 639.35 642.61 627.88 640.80 279,652 +4.23(+0.66%)
Jan 22, 2024 635.02 646.40 623.67 636.56 391,411 +6.42(+1.02%)
Jan 19, 2024 619.84 631.72 611.33 630.15 675,356 +20.39(+3.34%)
Jan 18, 2024 597.55 611.39 594.94 609.75 697,965 +26.50(+4.54%)
Jan 17, 2024 587.06 590.78 575.82 583.25 400,210 -12.04(-2.02%)
Jan 16, 2024 572.13 595.81 568.93 595.29 578,364 +17.62(+3.05%)
Jan 12, 2024 587.76 588.88 574.83 577.67 281,188 -9.65(-1.64%)
Jan 11, 2024 588.09 594.24 575.85 587.33 367,094 -0.76(-0.13%)
Jan 10, 2024 593.02 596.88 581.25 588.09 402,445 -4.55(-0.77%)
Jan 09, 2024 577.51 600.56 577.51 592.64 261,842 +3.03(+0.51%)
Jan 08, 2024 577.90 592.35 575.73 589.60 457,391 +16.69(+2.91%)
Jan 05, 2024 568.85 580.33 567.01 572.91 420,383 +2.92(+0.51%)
Jan 04, 2024 560.23 574.21 560.03 569.99 859,992 -7.23(-1.25%)
Jan 03, 2024 589.71 593.86 575.30 577.22 614,787 -25.65(-4.26%)
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.