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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 570.07 574.01 551.78 572.47 1,025,400 +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.