Skip to main content

Monolithic Power Sys (NQ: MPWR )

893.61 +32.95 (+3.83%)
Streaming Delayed Price Updated: 9:41 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 481.66 484.32 474.39 475.11 372,879 +0.07(+0.01%)
Sep 29, 2021 482.78 487.20 473.07 475.04 347,144 -4.88(-1.02%)
Sep 28, 2021 488.25 490.06 477.26 479.92 382,924 -18.55(-3.72%)
Sep 27, 2021 502.35 505.32 494.96 498.48 184,875 -8.60(-1.70%)
Sep 24, 2021 507.74 510.48 501.48 507.07 205,574 +0.17(+0.03%)
Sep 23, 2021 497.29 510.74 493.65 506.90 382,370 +9.61(+1.93%)
Sep 22, 2021 485.40 497.83 482.90 497.29 346,538 +14.94(+3.10%)
Sep 21, 2021 481.90 485.56 475.40 482.35 335,349 +3.97(+0.83%)
Sep 20, 2021 476.84 478.67 470.11 478.38 510,923 -8.71(-1.79%)
Sep 17, 2021 485.70 492.55 478.40 487.10 828,677 -1.28(-0.26%)
Sep 16, 2021 480.79 490.27 480.34 488.38 420,584 +2.78(+0.57%)
Sep 15, 2021 485.25 487.02 479.67 485.60 401,274 +0.52(+0.11%)
Sep 14, 2021 481.58 486.72 476.62 485.08 289,921 +5.95(+1.24%)
Sep 13, 2021 486.72 487.13 472.36 479.13 306,820 -4.54(-0.94%)
Sep 10, 2021 483.64 494.56 479.92 483.67 311,346 +5.57(+1.17%)
Sep 09, 2021 482.43 484.90 477.46 478.10 447,890 -3.65(-0.76%)
Sep 08, 2021 485.08 486.11 478.71 481.75 285,410 -5.19(-1.07%)
Sep 07, 2021 490.63 495.22 485.30 486.94 315,513 -4.67(-0.95%)
Sep 03, 2021 487.39 493.22 486.15 491.61 249,196 +4.03(+0.83%)
Sep 02, 2021 489.43 493.47 486.58 487.58 303,540 +1.89(+0.39%)
Sep 01, 2021 488.07 491.04 483.82 485.70 261,693 +1.14(+0.23%)
Aug 31, 2021 493.55 493.55 482.56 484.56 398,532 -7.84(-1.59%)
Aug 30, 2021 488.02 493.98 482.26 492.40 238,874 +7.81(+1.61%)
Aug 27, 2021 476.71 486.40 474.77 484.59 286,054 +7.58(+1.59%)
Aug 26, 2021 472.49 480.21 471.06 477.01 403,183 +3.87(+0.82%)
Aug 25, 2021 474.95 480.69 466.68 473.15 361,295 -2.02(-0.42%)
Aug 24, 2021 476.95 481.04 474.37 475.16 245,321 +0.15(+0.03%)
Aug 23, 2021 468.35 476.48 468.13 475.02 396,594 +8.82(+1.89%)
Aug 20, 2021 459.41 467.62 457.78 466.19 364,106 +8.76(+1.92%)
Aug 19, 2021 443.67 462.45 443.03 457.43 280,711 +9.12(+2.03%)
Aug 18, 2021 443.33 453.26 439.60 448.32 343,581 +5.13(+1.16%)
Aug 17, 2021 444.33 445.81 434.02 443.19 339,553 -5.74(-1.28%)
Aug 16, 2021 452.42 455.27 444.64 448.93 270,825 -6.19(-1.36%)
Aug 13, 2021 451.15 458.29 450.76 455.11 172,157 +2.46(+0.54%)
Aug 12, 2021 446.53 453.62 440.98 452.65 275,854 +3.04(+0.68%)
Aug 11, 2021 449.83 451.12 441.39 449.61 191,519 +0.60(+0.13%)
Aug 10, 2021 453.24 453.24 443.50 449.01 261,056 -1.13(-0.25%)
Aug 09, 2021 452.12 454.63 444.86 450.14 207,831 -1.98(-0.44%)
Aug 06, 2021 448.78 453.09 445.99 452.12 223,178 -1.65(-0.36%)
Aug 05, 2021 457.58 460.88 449.99 453.77 370,129 -2.89(-0.63%)
Aug 04, 2021 448.26 460.48 448.26 456.66 236,212 +9.68(+2.17%)
Aug 03, 2021 447.25 450.36 437.53 446.98 293,371 +2.04(+0.46%)
Aug 02, 2021 442.38 448.01 441.02 444.94 508,517 +5.09(+1.16%)
Jul 30, 2021 426.50 441.53 424.90 439.85 472,126 +9.01(+2.09%)
Jul 29, 2021 420.23 431.74 419.01 430.84 815,627 +8.87(+2.10%)
Jul 28, 2021 401.41 422.96 396.64 421.97 594,159 +23.24(+5.83%)
Jul 27, 2021 402.77 402.77 387.20 398.73 526,650 -5.56(-1.38%)
Jul 26, 2021 402.65 408.57 400.84 404.29 342,295 -1.29(-0.32%)
Jul 23, 2021 398.60 407.14 396.02 405.58 298,686 +9.07(+2.29%)
Jul 22, 2021 395.38 398.74 391.29 396.52 318,423 -0.29(-0.07%)
Jul 21, 2021 384.34 397.06 384.18 396.81 326,108 +12.67(+3.30%)
Jul 20, 2021 374.75 386.09 371.94 384.14 376,357 +11.38(+3.05%)
Jul 19, 2021 367.05 373.35 362.33 372.76 391,779 +1.25(+0.34%)
Jul 16, 2021 373.13 376.07 370.71 371.51 870,400 -0.05(-0.01%)
Jul 15, 2021 374.65 374.73 365.74 371.56 540,817 -3.29(-0.88%)
Jul 14, 2021 382.14 388.02 373.34 374.85 584,838 -4.48(-1.18%)
Jul 13, 2021 376.61 380.61 373.94 379.33 335,780 +0.49(+0.13%)
Jul 12, 2021 377.57 379.22 373.17 378.84 347,612 +4.26(+1.14%)
Jul 09, 2021 366.13 375.33 362.45 374.58 277,902 +9.40(+2.57%)
Jul 08, 2021 362.65 365.62 355.84 365.19 361,552 -3.84(-1.04%)
Jul 07, 2021 379.16 379.16 363.71 369.02 449,743 -6.40(-1.71%)
Jul 06, 2021 368.55 376.10 367.22 375.43 552,885 +7.00(+1.90%)
Jul 02, 2021 366.20 368.77 363.94 368.43 228,148 +6.00(+1.66%)
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.