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

Monolithic Power Sys (NQ: MPWR )

891.32 -19.80 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 30, 2024 948.15 952.17 913.16 934.68 520,123 +4.07(+0.44%)
Aug 29, 2024 936.82 959.64 920.90 930.61 449,292 +1.31(+0.14%)
Aug 28, 2024 943.51 955.15 914.58 929.30 461,831 -16.16(-1.71%)
Aug 27, 2024 903.64 951.51 895.00 945.46 482,974 +33.21(+3.64%)
Aug 26, 2024 925.52 929.21 910.21 912.25 499,036 -24.04(-2.57%)
Aug 23, 2024 926.39 941.80 914.49 936.29 413,510 +27.76(+3.06%)
Aug 22, 2024 948.63 956.63 902.26 908.53 565,700 -38.63(-4.08%)
Aug 21, 2024 924.75 952.01 915.55 947.16 505,971 +42.47(+4.69%)
Aug 20, 2024 913.06 928.37 902.21 904.69 398,282 -12.52(-1.37%)
Aug 19, 2024 908.84 919.20 895.40 917.21 359,307 +2.55(+0.28%)
Aug 16, 2024 902.37 924.14 900.15 914.66 448,552 -6.03(-0.65%)
Aug 15, 2024 888.88 925.89 877.28 920.69 816,330 +58.07(+6.73%)
Aug 14, 2024 865.30 877.60 843.54 862.62 416,149 -5.19(-0.60%)
Aug 13, 2024 840.11 871.01 840.11 867.81 525,469 +43.86(+5.32%)
Aug 12, 2024 823.77 839.84 816.86 823.95 318,672 +0.95(+0.12%)
Aug 09, 2024 838.23 842.63 809.54 823.00 441,711 -20.52(-2.43%)
Aug 08, 2024 778.39 846.31 765.13 843.52 860,886 +86.48(+11.42%)
Aug 07, 2024 818.52 828.47 751.79 757.04 689,483 -33.12(-4.19%)
Aug 06, 2024 784.76 813.94 767.13 790.16 532,424 +19.72(+2.56%)
Aug 05, 2024 748.28 793.40 729.59 770.44 843,403 -25.32(-3.18%)
Aug 02, 2024 788.55 836.78 769.72 795.76 1,367,102 +10.81(+1.38%)
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.