Skip to main content

Monolithic Power Sys (NQ: MPWR )

911.12 +50.46 (+5.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 482.72 488.78 481.50 484.17 169,481 +1.80(+0.37%)
Dec 30, 2021 491.20 491.61 481.35 482.38 178,388 -6.10(-1.25%)
Dec 29, 2021 488.97 493.19 486.43 488.48 150,611 +0.23(+0.05%)
Dec 28, 2021 503.51 503.51 487.73 488.24 160,934 -12.75(-2.55%)
Dec 27, 2021 490.09 503.34 489.50 501.00 198,444 +15.18(+3.13%)
Dec 23, 2021 482.28 486.04 481.90 485.81 240,798 +2.75(+0.57%)
Dec 22, 2021 475.09 484.52 474.00 483.07 212,173 +7.20(+1.51%)
Dec 21, 2021 475.13 478.31 465.29 475.86 265,540 +7.81(+1.67%)
Dec 20, 2021 468.05 474.27 462.33 468.05 406,511 -5.11(-1.08%)
Dec 17, 2021 468.83 480.66 461.51 473.16 750,873 +7.05(+1.51%)
Dec 16, 2021 481.85 485.53 461.36 466.11 441,670 -14.61(-3.04%)
Dec 15, 2021 470.91 481.59 457.02 480.72 535,927 +12.23(+2.61%)
Dec 14, 2021 468.62 472.80 458.96 468.48 525,069 -6.53(-1.37%)
Dec 13, 2021 498.16 502.97 470.27 475.01 709,547 -18.46(-3.74%)
Dec 10, 2021 512.69 520.21 488.90 493.47 515,552 -11.94(-2.36%)
Dec 09, 2021 526.23 537.66 503.13 505.41 461,129 -22.96(-4.35%)
Dec 08, 2021 525.12 533.45 517.83 528.37 231,616 +0.23(+0.04%)
Dec 07, 2021 513.00 530.98 512.55 528.14 400,392 +28.00(+5.60%)
Dec 06, 2021 534.21 534.21 487.61 500.14 602,989 -33.72(-6.32%)
Dec 03, 2021 548.14 553.69 523.72 533.87 204,958 -9.65(-1.77%)
Dec 02, 2021 541.85 550.94 537.18 543.51 270,183 -0.73(-0.13%)
Dec 01, 2021 552.23 562.27 543.06 544.24 309,275 +1.71(+0.31%)
Nov 30, 2021 551.29 551.38 542.91 542.53 405,422 -10.65(-1.92%)
Nov 29, 2021 534.05 555.12 531.60 553.18 299,872 +28.72(+5.48%)
Nov 26, 2021 534.79 545.35 520.27 524.46 199,037 -17.21(-3.18%)
Nov 24, 2021 527.72 542.00 520.87 541.67 275,210 +6.61(+1.23%)
Nov 23, 2021 552.89 552.89 528.59 535.06 309,850 -11.78(-2.15%)
Nov 22, 2021 561.01 568.55 546.28 546.84 244,372 -12.48(-2.23%)
Nov 19, 2021 549.42 561.61 548.77 559.32 273,299 +9.45(+1.72%)
Nov 18, 2021 557.22 549.80 546.02 549.87 227,894 -2.55(-0.46%)
Nov 17, 2021 564.81 564.81 550.08 552.42 248,764 -12.17(-2.16%)
Nov 16, 2021 550.24 565.31 549.19 564.60 225,849 +12.75(+2.31%)
Nov 15, 2021 553.84 553.84 545.15 551.84 201,473 +1.17(+0.21%)
Nov 12, 2021 545.02 552.17 535.88 550.68 253,304 +7.04(+1.29%)
Nov 11, 2021 532.99 544.82 529.66 543.64 197,174 +16.65(+3.16%)
Nov 10, 2021 536.55 526.98 213,985 -15.56(-2.87%)
Nov 09, 2021 539.06 543.71 529.37 542.54 303,016 +5.02(+0.93%)
Nov 08, 2021 539.98 545.69 533.64 537.52 249,857 +2.03(+0.38%)
Nov 05, 2021 529.34 538.51 524.43 535.49 381,436 +10.99(+2.09%)
Nov 04, 2021 531.84 536.72 519.06 524.50 714,980 -3.91(-0.74%)
Nov 03, 2021 528.36 530.56 520.30 528.41 271,599 +3.02(+0.57%)
Nov 02, 2021 518.82 526.00 510.79 525.40 324,673 +6.57(+1.27%)
Nov 01, 2021 516.89 524.42 508.41 518.83 402,468 +3.75(+0.73%)
Oct 29, 2021 502.24 516.74 490.19 515.08 639,380 -23.77(-4.41%)
Oct 28, 2021 518.49 540.61 510.81 538.86 440,774 +24.22(+4.71%)
Oct 27, 2021 511.20 521.90 510.21 514.63 307,096 +1.65(+0.32%)
Oct 26, 2021 513.36 512.99 185,805 +0.50(+0.10%)
Oct 25, 2021 502.51 515.54 499.17 512.49 232,254 +11.63(+2.32%)
Oct 22, 2021 509.21 500.72 500.86 323,240 -6.42(-1.27%)
Oct 21, 2021 491.22 507.56 490.58 507.28 270,876 +16.20(+3.30%)
Oct 20, 2021 485.21 491.74 484.75 491.08 216,828 +4.80(+0.99%)
Oct 19, 2021 482.38 487.39 481.09 486.27 175,760 +5.64(+1.17%)
Oct 18, 2021 469.69 483.70 468.66 480.64 280,253 +9.10(+1.93%)
Oct 15, 2021 473.51 478.10 470.87 471.54 236,158 +0.96(+0.20%)
Oct 14, 2021 463.52 470.65 463.52 470.58 227,274 +13.80(+3.02%)
Oct 13, 2021 458.09 460.20 452.59 456.78 253,690 +4.21(+0.93%)
Oct 12, 2021 455.68 457.03 450.04 452.57 248,507 +0.84(+0.19%)
Oct 11, 2021 456.08 463.62 451.09 451.73 190,606 -7.73(-1.68%)
Oct 08, 2021 463.84 466.65 458.07 459.46 265,420 -3.41(-0.74%)
Oct 07, 2021 463.53 469.56 462.53 462.88 226,380 +5.27(+1.15%)
Oct 06, 2021 454.69 460.43 451.15 457.60 254,559 -2.64(-0.57%)
Oct 05, 2021 459.29 461.69 452.43 460.24 598,513 +5.39(+1.19%)
Oct 04, 2021 470.52 473.25 452.11 454.85 405,756 -18.69(-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.