Skip to main content

Monolithic Power Sys (NQ: MPWR )

821.98 -67.50 (-7.59%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 879.72 891.67 864.66 889.48 314,438 +18.57(+2.13%)
Jul 15, 2024 861.44 883.55 856.37 870.91 335,863 +15.24(+1.78%)
Jul 12, 2024 833.08 875.83 816.06 855.67 513,201 +24.72(+2.97%)
Jul 11, 2024 876.65 876.65 830.03 830.95 629,286 -29.86(-3.47%)
Jul 10, 2024 852.22 862.84 844.25 860.81 439,079 +14.61(+1.73%)
Jul 09, 2024 864.59 868.97 837.96 846.20 259,759 -5.62(-0.66%)
Jul 08, 2024 843.91 853.27 839.38 851.82 313,558 +10.17(+1.21%)
Jul 05, 2024 847.36 847.36 829.43 841.65 181,657 +2.43(+0.29%)
Jul 03, 2024 833.64 848.24 827.92 839.22 312,517 +10.47(+1.26%)
Jul 02, 2024 818.98 835.00 815.72 828.75 257,100 +9.35(+1.14%)
Jul 01, 2024 807.88 822.33 794.11 819.40 548,874 -2.28(-0.28%)
Jun 28, 2024 820.46 837.34 813.64 821.68 721,769 +12.23(+1.51%)
Jun 27, 2024 809.36 819.69 806.25 809.45 361,625 -5.74(-0.70%)
Jun 26, 2024 815.29 824.57 802.66 815.19 296,067 -3.41(-0.42%)
Jun 25, 2024 809.20 822.48 798.41 818.61 484,433 +21.70(+2.72%)
Jun 24, 2024 818.58 833.33 793.80 796.91 753,156 -27.99(-3.39%)
Jun 21, 2024 822.13 827.41 805.63 824.90 997,309 +0.84(+0.10%)
Jun 20, 2024 844.70 847.14 818.36 824.06 674,029 -27.19(-3.19%)
Jun 18, 2024 823.30 854.98 819.77 851.25 532,116 +25.13(+3.04%)
Jun 17, 2024 809.23 829.03 797.08 826.11 445,886 +20.79(+2.58%)
Jun 14, 2024 805.42 812.03 795.44 805.33 300,270 -10.41(-1.28%)
Jun 13, 2024 807.07 820.73 795.07 815.74 529,878 +1.37(+0.17%)
Jun 12, 2024 795.17 821.21 788.66 814.37 631,063 +31.60(+4.04%)
Jun 11, 2024 777.20 786.32 768.98 782.77 299,512 +4.39(+0.56%)
Jun 10, 2024 743.88 782.44 743.88 778.38 466,980 +27.90(+3.72%)
Jun 07, 2024 747.46 759.07 742.41 750.48 325,184 -6.96(-0.92%)
Jun 06, 2024 756.00 761.57 744.16 757.44 464,317 +1.00(+0.13%)
Jun 05, 2024 740.13 757.30 731.85 756.44 498,586 +31.00(+4.27%)
Jun 04, 2024 731.48 734.07 718.88 725.44 256,475 -5.22(-0.71%)
Jun 03, 2024 745.20 745.37 707.93 730.66 345,509 -3.83(-0.52%)
May 31, 2024 742.38 753.45 705.85 734.50 763,515 -8.26(-1.11%)
May 30, 2024 748.94 752.67 739.29 742.75 442,309 -2.50(-0.33%)
May 29, 2024 743.80 755.96 743.78 745.25 479,333 -13.16(-1.74%)
May 28, 2024 759.85 764.60 748.25 758.41 466,144 +6.19(+0.82%)
May 24, 2024 753.84 757.69 745.80 752.22 288,308 +6.98(+0.94%)
May 23, 2024 774.81 774.81 735.25 745.24 768,405 -14.21(-1.87%)
May 22, 2024 763.82 772.69 750.43 759.45 433,405 +3.87(+0.51%)
May 21, 2024 739.15 758.82 738.90 755.57 322,802 +0.86(+0.11%)
May 20, 2024 724.34 760.69 724.34 754.72 420,081 +25.79(+3.54%)
May 17, 2024 733.95 737.68 720.72 728.92 259,259 +1.95(+0.27%)
May 16, 2024 737.20 739.80 726.78 726.98 399,169 -13.22(-1.79%)
May 15, 2024 724.16 741.35 716.19 740.20 590,730 +27.59(+3.87%)
May 14, 2024 701.66 715.60 701.66 712.61 321,166 +10.64(+1.52%)
May 13, 2024 708.95 708.96 696.50 701.97 347,019 +0.51(+0.07%)
May 10, 2024 718.21 718.21 696.78 701.46 432,697 -5.47(-0.77%)
May 09, 2024 712.33 713.40 705.55 706.93 353,019 -5.34(-0.75%)
May 08, 2024 688.94 714.03 686.50 712.27 337,554 +11.13(+1.59%)
May 07, 2024 723.88 723.88 700.92 701.14 626,772 -30.78(-4.21%)
May 06, 2024 718.01 732.18 712.90 731.92 400,523 +25.79(+3.65%)
May 03, 2024 725.87 726.83 700.13 706.13 586,612 -5.66(-0.80%)
May 02, 2024 680.05 720.08 670.31 711.79 1,202,440 +60.21(+9.24%)
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.