Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monolithic Power Sys (NQ: MPWR )

572.47 +12.41 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2024 570.07 574.01 551.78 572.47 1,025,257 +12.41(+2.22%)
Nov 20, 2024 581.30 587.00 546.71 560.06 1,662,196 -25.81(-4.41%)
Nov 19, 2024 588.00 593.91 576.37 585.87 947,646 -1.97(-0.34%)
Nov 18, 2024 573.40 588.91 561.58 587.84 1,203,062 +14.46(+2.52%)
Nov 15, 2024 565.57 590.49 561.79 573.38 1,622,831 -3.41(-0.59%)
Nov 14, 2024 603.05 604.66 572.04 576.79 2,087,664 -24.68(-4.10%)
Nov 13, 2024 633.00 640.79 599.05 601.47 1,607,396 -42.63(-6.62%)
Nov 12, 2024 665.00 689.77 631.50 644.10 2,652,117 -3.21(-0.50%)
Nov 11, 2024 629.30 650.93 572.00 647.31 4,008,931 -113.99(-14.97%)
Nov 08, 2024 765.06 781.02 749.85 761.30 822,322 -13.91(-1.79%)
Nov 07, 2024 793.64 796.58 762.66 775.21 947,894 -10.08(-1.28%)
Nov 06, 2024 773.97 786.51 762.77 785.29 820,513 +22.32(+2.93%)
Nov 05, 2024 769.16 775.85 750.95 762.97 626,624 -3.60(-0.47%)
Nov 04, 2024 758.81 784.76 746.59 766.57 958,998 +7.20(+0.95%)
Nov 01, 2024 766.22 788.73 755.74 759.37 1,018,146 +0.07(+0.01%)
Oct 31, 2024 826.32 829.50 733.88 759.30 3,055,225 -160.51(-17.45%)
Oct 30, 2024 912.71 931.65 909.56 919.81 976,729 -13.42(-1.44%)
Oct 29, 2024 894.90 937.18 891.19 933.23 692,874 +42.77(+4.80%)
Oct 28, 2024 901.29 911.38 885.92 890.46 631,221 -10.83(-1.20%)
Oct 25, 2024 904.60 925.27 901.21 901.29 566,769 +1.26(+0.14%)
Oct 24, 2024 890.66 903.00 890.46 900.03 400,630 +16.39(+1.85%)
Oct 23, 2024 871.81 894.99 866.68 883.64 439,986 +6.83(+0.78%)
Oct 22, 2024 878.46 882.53 869.95 876.81 390,896 -6.45(-0.73%)
Oct 21, 2024 908.00 910.50 858.98 883.26 735,751 -33.03(-3.60%)
Oct 18, 2024 937.79 937.85 910.20 916.29 260,734 -1.84(-0.20%)
Oct 17, 2024 938.37 943.12 917.16 918.13 482,487 +13.19(+1.46%)
Oct 16, 2024 915.00 915.00 893.00 904.94 520,382 +10.25(+1.15%)
Oct 15, 2024 938.32 943.48 888.29 894.69 854,227 -48.52(-5.14%)
Oct 14, 2024 947.12 954.00 935.01 943.21 422,069 +4.74(+0.51%)
Oct 11, 2024 923.08 953.71 918.10 938.47 283,992 +8.40(+0.90%)
Oct 10, 2024 918.51 932.23 916.75 930.07 231,803 -5.94(-0.63%)
Oct 09, 2024 919.42 947.03 915.32 936.01 434,156 +12.87(+1.39%)
Oct 08, 2024 930.00 932.00 912.36 923.14 446,195 -7.10(-0.76%)
Oct 07, 2024 922.72 937.90 919.24 930.24 322,117 -5.37(-0.57%)
Oct 04, 2024 949.42 950.99 926.70 935.61 435,270 +12.86(+1.39%)
Oct 03, 2024 905.39 934.19 905.39 922.75 347,413 +3.85(+0.42%)
Oct 02, 2024 901.78 930.37 887.29 918.90 362,500 +27.09(+3.04%)
Oct 01, 2024 921.34 926.48 885.09 891.81 589,043 -32.69(-3.54%)
Sep 30, 2024 919.94 930.10 907.95 924.50 392,122 +0.76(+0.08%)
Sep 27, 2024 948.52 948.52 919.40 923.74 572,506 -19.37(-2.05%)
Sep 26, 2024 938.73 949.01 903.52 943.11 545,792 +29.61(+3.24%)
Sep 25, 2024 901.13 922.23 900.88 913.50 312,598 +3.74(+0.41%)
Sep 24, 2024 905.97 915.82 891.91 909.77 275,641 +17.69(+1.98%)
Sep 23, 2024 896.22 898.90 885.36 892.08 301,171 +1.97(+0.22%)
Sep 20, 2024 898.12 900.47 869.70 890.12 1,269,465 -19.77(-2.17%)
Sep 19, 2024 894.27 920.38 884.60 909.89 734,609 +50.39(+5.86%)
Sep 18, 2024 875.31 889.27 855.32 859.50 447,611 -6.64(-0.77%)
Sep 17, 2024 892.01 902.59 862.83 866.14 546,503 -17.90(-2.02%)
Sep 16, 2024 894.44 899.15 874.83 884.03 483,638 -28.83(-3.16%)
Sep 13, 2024 905.18 917.58 899.54 912.87 311,442 +18.17(+2.03%)
Sep 12, 2024 884.72 904.06 875.98 894.70 412,062 +0.75(+0.08%)
Sep 11, 2024 850.07 895.86 827.68 893.95 771,137 +47.40(+5.60%)
Sep 10, 2024 832.57 847.77 813.10 846.55 389,077 +11.67(+1.40%)
Sep 09, 2024 818.57 837.26 817.76 834.88 630,858 +29.66(+3.68%)
Sep 06, 2024 840.35 842.15 794.87 805.22 805,116 -35.13(-4.18%)
Sep 05, 2024 834.57 857.22 826.41 840.35 494,257 -9.01(-1.06%)
Sep 04, 2024 829.37 866.23 825.32 849.36 446,984 +11.86(+1.42%)
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.