Monolithic Power Sys (NQ: MPWR )

539.01 USD UNCHANGED
Streaming Delayed Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 535.70 544.20 528.27 539.01 227,043 +0.23(+0.04%)
Dec 07, 2021 523.34 541.68 522.88 538.78 392,486 +28.56(+5.60%)
Dec 06, 2021 544.97 544.97 497.43 510.22 591,082 -34.40(-6.32%)
Dec 03, 2021 559.18 564.84 534.28 544.62 200,911 -9.84(-1.77%)
Dec 02, 2021 552.77 562.04 548.00 554.46 264,848 -0.74(-0.13%)
Dec 01, 2021 563.35 573.60 554.00 555.20 303,168 +1.74(+0.31%)
Nov 30, 2021 562.40 562.49 553.85 553.46 397,416 -10.86(-1.92%)
Nov 29, 2021 544.81 566.30 542.31 564.32 293,951 +29.30(+5.48%)
Nov 26, 2021 545.56 556.34 530.75 535.02 195,107 -17.56(-3.18%)
Nov 24, 2021 538.35 552.92 531.36 552.58 269,776 +6.74(+1.23%)
Nov 23, 2021 564.03 564.03 539.24 545.84 303,732 -12.02(-2.15%)
Nov 22, 2021 572.31 580.00 557.29 557.86 239,547 -12.73(-2.23%)
Nov 19, 2021 560.49 572.92 559.83 570.59 267,902 +9.64(+1.72%)
Nov 18, 2021 568.45 560.88 557.02 560.95 223,394 -2.60(-0.46%)
Nov 17, 2021 576.19 576.19 561.16 563.55 243,852 -12.42(-2.16%)
Nov 16, 2021 561.32 576.70 560.25 575.97 221,389 +13.01(+2.31%)
Nov 15, 2021 565.00 565.00 556.14 562.96 197,495 +1.19(+0.21%)
Nov 12, 2021 556.00 563.29 546.67 561.77 248,302 +7.18(+1.29%)
Nov 11, 2021 543.73 555.80 540.33 554.59 193,281 +16.99(+3.16%)
Nov 10, 2021 547.36 537.60 209,760 -15.87(-2.87%)
Nov 09, 2021 549.92 554.66 540.03 553.47 297,033 +5.12(+0.93%)
Nov 08, 2021 550.86 556.68 544.39 548.35 244,923 +2.07(+0.38%)
Nov 05, 2021 540.00 549.36 535.00 546.28 373,904 +11.21(+2.10%)
Nov 04, 2021 542.55 547.53 529.52 535.07 700,861 -3.99(-0.74%)
Nov 03, 2021 539.00 541.25 530.78 539.06 266,236 +3.08(+0.57%)
Nov 02, 2021 529.27 536.59 521.08 535.98 318,262 +6.70(+1.27%)
Nov 01, 2021 527.30 534.99 518.66 529.28 394,521 +3.82(+0.73%)
Oct 29, 2021 512.36 527.15 500.06 525.46 626,754 -24.25(-4.41%)
Oct 28, 2021 528.93 551.50 521.09 549.71 432,070 +24.71(+4.71%)
Oct 27, 2021 521.50 532.41 520.49 525.00 301,032 +1.68(+0.32%)
Oct 26, 2021 523.70 523.32 182,136 +0.51(+0.10%)
Oct 25, 2021 512.63 525.93 509.23 522.81 227,668 +11.86(+2.32%)
Oct 22, 2021 519.47 510.81 510.95 316,857 -6.55(-1.27%)
Oct 21, 2021 501.12 517.78 500.46 517.50 265,527 +16.53(+3.30%)
Oct 20, 2021 494.99 501.65 494.51 500.97 212,547 +4.90(+0.99%)
Oct 19, 2021 492.10 497.21 490.78 496.07 172,290 +5.75(+1.17%)
Oct 18, 2021 479.15 493.44 478.10 490.32 274,719 +9.28(+1.93%)
Oct 15, 2021 483.05 487.74 480.36 481.04 231,495 +0.98(+0.20%)
Oct 14, 2021 472.86 480.13 472.86 480.06 222,786 +14.08(+3.02%)
Oct 13, 2021 467.32 469.47 461.70 465.98 248,681 +4.29(+0.93%)
Oct 12, 2021 464.86 466.23 459.11 461.69 243,600 +0.86(+0.19%)
Oct 11, 2021 465.27 472.96 460.18 460.83 186,842 -7.89(-1.68%)
Oct 08, 2021 473.18 476.05 467.30 468.72 260,179 -3.48(-0.74%)
Oct 07, 2021 472.87 479.02 471.85 472.20 221,910 +5.38(+1.15%)
Oct 06, 2021 463.85 469.70 460.24 466.82 249,533 -2.69(-0.57%)
Oct 05, 2021 468.54 470.99 461.54 469.51 586,694 +5.50(+1.19%)
Oct 04, 2021 480.00 482.79 461.22 464.01 397,744 -19.07(-3.95%)
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.