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

Monolithic Power Sys (NQ: MPWR )

919.81 -13.42 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 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 (%)
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 890.66 903.00 890.46 900.03 400,631 +16.39(+1.85%)
Oct 23, 2024 871.81 894.99 866.68 883.64 440,016 +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 949.42 950.99 926.70 935.61 435,617 +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 894.44 899.15 874.83 884.03 483,637 -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%)
Sep 03, 2024 918.49 921.90 832.13 837.50 962,175 -95.92(-10.28%)
Aug 30, 2024 946.87 950.88 911.93 933.42 520,826 +4.07(+0.44%)
Aug 29, 2024 935.55 958.34 919.66 929.35 449,899 +1.31(+0.14%)
Aug 28, 2024 942.24 953.86 913.34 928.04 462,455 -16.14(-1.71%)
Aug 27, 2024 902.42 950.22 893.79 944.18 483,627 +33.16(+3.64%)
Aug 26, 2024 924.27 927.95 908.98 911.02 499,711 -24.01(-2.57%)
Aug 23, 2024 925.14 940.53 913.25 935.02 414,069 +27.72(+3.06%)
Aug 22, 2024 947.35 955.34 901.04 907.30 566,465 -38.58(-4.08%)
Aug 21, 2024 923.50 950.72 914.31 945.88 506,655 +42.41(+4.69%)
Aug 20, 2024 911.83 927.12 900.99 903.47 398,820 -12.50(-1.37%)
Aug 19, 2024 907.61 917.96 894.19 915.97 359,793 +2.55(+0.28%)
Aug 16, 2024 901.15 922.89 898.94 913.42 449,158 -6.02(-0.65%)
Aug 15, 2024 887.68 924.64 876.09 919.45 817,434 +57.99(+6.73%)
Aug 14, 2024 864.13 876.41 842.40 861.45 416,712 -5.18(-0.60%)
Aug 13, 2024 838.98 869.83 838.98 866.64 526,180 +43.80(+5.32%)
Aug 12, 2024 822.66 838.71 815.76 822.84 319,103 +0.95(+0.12%)
Aug 09, 2024 837.10 841.49 808.45 821.89 442,308 -20.49(-2.43%)
Aug 08, 2024 777.34 845.17 764.10 842.38 862,050 +86.36(+11.42%)
Aug 07, 2024 817.41 827.35 750.77 756.02 690,416 -33.07(-4.19%)
Aug 06, 2024 783.70 812.84 766.09 789.09 533,144 +19.69(+2.56%)
Aug 05, 2024 747.27 792.33 728.60 769.40 844,544 -25.29(-3.18%)
Aug 02, 2024 787.48 835.65 768.68 794.68 1,368,952 +10.80(+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.