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

Monolithic Power Sys (NQ: MPWR )

759.30 -160.51 (-17.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Apr 30, 2024 680.33 690.04 669.08 669.33 502,983 -10.37(-1.53%)
Apr 29, 2024 675.00 689.09 672.47 679.70 427,855 +2.47(+0.36%)
Apr 26, 2024 662.40 680.95 661.32 677.23 402,846 +16.89(+2.56%)
Apr 25, 2024 638.33 667.06 636.40 660.34 435,499 +18.13(+2.82%)
Apr 24, 2024 636.51 655.23 628.26 642.21 768,929 +30.84(+5.04%)
Apr 23, 2024 603.64 617.81 601.34 611.37 508,611 +10.74(+1.79%)
Apr 22, 2024 596.77 603.26 584.95 600.63 467,877 +9.11(+1.54%)
Apr 19, 2024 619.16 619.16 587.53 591.52 733,982 -28.79(-4.64%)
Apr 18, 2024 632.09 634.17 617.84 620.31 652,912 -17.41(-2.73%)
Apr 17, 2024 655.92 663.43 633.60 637.72 530,153 -17.81(-2.72%)
Apr 16, 2024 645.00 659.30 644.00 655.53 380,615 +8.90(+1.38%)
Apr 15, 2024 671.26 673.02 640.44 646.63 485,905 -11.60(-1.76%)
Apr 12, 2024 665.88 672.70 658.19 658.23 422,513 -26.11(-3.82%)
Apr 11, 2024 671.89 685.14 665.62 684.34 301,505 +17.85(+2.68%)
Apr 10, 2024 662.90 679.27 657.33 666.49 417,513 -15.66(-2.30%)
Apr 09, 2024 691.22 700.85 672.50 682.15 370,387 +0.83(+0.12%)
Apr 08, 2024 668.76 690.88 668.76 681.32 574,596 +27.01(+4.13%)
Apr 05, 2024 643.66 659.06 643.66 654.31 406,770 +11.17(+1.74%)
Apr 04, 2024 659.98 666.98 640.40 643.14 655,711 -6.70(-1.03%)
Apr 03, 2024 643.90 661.09 643.75 649.84 444,058 +0.87(+0.13%)
Apr 02, 2024 658.12 658.39 644.74 648.97 564,027 -19.51(-2.92%)
Apr 01, 2024 677.42 688.16 664.97 668.48 435,492 -8.94(-1.32%)
Mar 28, 2024 674.97 683.76 671.73 677.42 370,849 +4.28(+0.64%)
Mar 27, 2024 670.21 676.62 657.41 673.14 503,208 +6.65(+1.00%)
Mar 26, 2024 677.50 678.20 665.60 666.49 375,501 -2.88(-0.43%)
Mar 25, 2024 662.95 672.14 659.21 669.37 299,468 -2.94(-0.44%)
Mar 22, 2024 667.97 679.39 663.06 672.31 490,313 -2.93(-0.43%)
Mar 21, 2024 683.50 689.03 669.13 675.24 635,380 +8.23(+1.23%)
Mar 20, 2024 653.92 668.78 646.48 667.01 581,548 +16.73(+2.57%)
Mar 19, 2024 663.00 669.17 640.61 650.28 992,769 -24.02(-3.56%)
Mar 18, 2024 699.99 705.00 671.86 674.30 624,015 -12.69(-1.85%)
Mar 15, 2024 686.07 699.27 682.05 686.99 960,942 -6.01(-0.87%)
Mar 14, 2024 708.50 718.20 685.90 693.00 517,343 -15.18(-2.14%)
Mar 13, 2024 723.43 737.92 705.58 708.18 537,329 -28.37(-3.85%)
Mar 12, 2024 727.18 739.14 716.16 736.55 417,445 +17.38(+2.42%)
Mar 11, 2024 720.91 727.97 712.00 719.17 494,945 -13.04(-1.78%)
Mar 08, 2024 770.42 778.15 731.67 732.21 537,902 -35.39(-4.61%)
Mar 07, 2024 743.28 777.00 743.28 767.60 770,286 +36.23(+4.95%)
Mar 06, 2024 723.82 743.58 723.82 731.37 473,572 +13.73(+1.91%)
Mar 05, 2024 722.36 734.36 707.17 717.64 480,567 -18.04(-2.45%)
Mar 04, 2024 743.75 749.51 726.09 735.68 801,972 -8.07(-1.09%)
Mar 01, 2024 726.95 751.99 716.59 743.75 634,182 +23.71(+3.29%)
Feb 29, 2024 706.34 722.59 696.13 720.04 859,421 +9.47(+1.33%)
Feb 28, 2024 702.00 714.44 700.18 710.57 266,629 +1.28(+0.18%)
Feb 27, 2024 725.56 728.52 707.15 709.29 301,895 -15.60(-2.15%)
Feb 26, 2024 729.45 732.08 723.62 724.89 302,205 +3.76(+0.52%)
Feb 23, 2024 736.56 741.72 712.97 721.13 564,252 -20.17(-2.72%)
Feb 22, 2024 746.23 750.00 737.82 741.30 659,821 +27.38(+3.84%)
Feb 21, 2024 696.60 714.05 695.77 713.92 477,123 +1.60(+0.22%)
Feb 20, 2024 720.00 720.00 698.45 712.32 466,697 -18.18(-2.49%)
Feb 16, 2024 735.66 748.18 720.87 730.50 372,971 -3.82(-0.52%)
Feb 15, 2024 748.61 749.99 724.00 734.32 600,069 -10.86(-1.46%)
Feb 14, 2024 724.20 746.25 718.63 745.18 602,671 +33.06(+4.64%)
Feb 13, 2024 703.00 724.36 690.10 712.12 759,517 -17.75(-2.43%)
Feb 12, 2024 752.39 758.27 728.04 729.87 645,370 -22.44(-2.98%)
Feb 09, 2024 747.00 761.50 737.22 752.31 661,925 +15.24(+2.07%)
Feb 08, 2024 680.00 760.00 679.47 737.07 1,658,507 +91.66(+14.20%)
Feb 07, 2024 641.47 655.88 630.19 645.41 859,136 +12.43(+1.96%)
Feb 06, 2024 650.63 650.63 622.96 632.98 556,201 -13.23(-2.05%)
Feb 05, 2024 641.00 652.86 632.32 646.21 516,910 +10.35(+1.63%)
Feb 02, 2024 614.72 637.60 611.88 635.86 481,088 +21.73(+3.54%)
Feb 01, 2024 607.00 617.17 594.36 614.13 429,255 +11.41(+1.89%)
Jan 31, 2024 605.00 617.67 599.64 602.72 439,230 -10.70(-1.74%)
Jan 30, 2024 619.56 625.93 606.68 613.42 307,157 -6.36(-1.03%)
Jan 29, 2024 607.31 619.97 599.17 619.78 462,485 +18.64(+3.10%)
Jan 26, 2024 609.08 610.00 598.81 601.14 375,970 -14.54(-2.36%)
Jan 25, 2024 641.61 642.91 612.94 615.68 519,268 -16.32(-2.58%)
Jan 24, 2024 643.41 648.00 622.76 632.00 538,512 -10.00(-1.56%)
Jan 23, 2024 640.55 643.82 629.06 642.00 279,128 +4.24(+0.66%)
Jan 22, 2024 636.21 647.62 624.84 637.76 390,677 +6.43(+1.02%)
Jan 19, 2024 621.00 632.91 612.48 631.33 674,090 +20.43(+3.34%)
Jan 18, 2024 598.67 612.54 596.06 610.90 696,656 +26.55(+4.54%)
Jan 17, 2024 588.16 591.89 576.90 584.35 399,460 -12.06(-2.02%)
Jan 16, 2024 573.21 596.93 570.00 596.41 577,280 +17.65(+3.05%)
Jan 12, 2024 588.86 589.99 575.91 578.76 280,661 -9.67(-1.64%)
Jan 11, 2024 589.19 595.36 576.93 588.43 366,406 -0.76(-0.13%)
Jan 10, 2024 594.13 598.00 582.34 589.19 401,691 -4.56(-0.77%)
Jan 09, 2024 578.60 601.69 578.60 593.75 261,351 +3.04(+0.51%)
Jan 08, 2024 578.99 593.46 576.82 590.71 456,534 +16.72(+2.91%)
Jan 05, 2024 569.92 581.42 568.08 573.99 419,595 +2.93(+0.51%)
Jan 04, 2024 561.28 575.29 561.08 571.06 858,380 -7.24(-1.25%)
Jan 03, 2024 590.82 594.98 576.38 578.30 613,634 -25.70(-4.25%)
Jan 02, 2024 620.50 620.50 596.74 604.00 618,852 -26.78(-4.25%)
Dec 29, 2023 631.77 635.62 620.85 630.78 276,933 -1.44(-0.23%)
Dec 28, 2023 637.38 637.70 631.05 632.22 251,763 -4.34(-0.68%)
Dec 27, 2023 638.52 642.26 631.30 636.56 522,103 -0.48(-0.08%)
Dec 26, 2023 626.17 641.79 626.17 637.04 462,938 +19.40(+3.14%)
Dec 22, 2023 623.84 625.37 613.36 617.64 484,481 -4.09(-0.66%)
Dec 21, 2023 625.09 626.95 615.05 621.73 799,528 +10.70(+1.75%)
Dec 20, 2023 632.38 635.48 609.97 611.03 584,589 -24.23(-3.81%)
Dec 19, 2023 639.04 643.76 630.37 635.26 293,225 +0.93(+0.15%)
Dec 18, 2023 634.93 638.64 622.41 634.33 320,644 +1.02(+0.16%)
Dec 15, 2023 634.35 647.12 630.76 633.31 857,189 -4.08(-0.64%)
Dec 14, 2023 615.30 639.77 614.76 637.39 920,391 +28.67(+4.71%)
Dec 13, 2023 596.00 617.11 594.07 608.72 462,689 +12.90(+2.17%)
Dec 12, 2023 593.00 598.99 587.55 595.82 339,842 +3.42(+0.58%)
Dec 11, 2023 579.18 593.59 577.95 592.40 427,085 +16.67(+2.90%)
Dec 08, 2023 566.16 580.70 566.16 575.73 297,759 +7.23(+1.27%)
Dec 07, 2023 557.98 571.14 556.62 568.50 303,275 +14.26(+2.57%)
Dec 06, 2023 564.95 571.91 553.27 554.24 265,700 +0.85(+0.15%)
Dec 05, 2023 553.16 560.05 549.38 553.39 259,484 -6.15(-1.10%)
Dec 04, 2023 552.30 560.53 545.92 559.54 399,737 -0.07(-0.01%)
Dec 01, 2023 547.41 560.34 542.73 559.61 359,483 +10.89(+1.98%)
Nov 30, 2023 554.85 554.85 543.03 548.72 489,265 -3.74(-0.68%)
Nov 29, 2023 553.38 560.64 550.36 552.46 392,448 +9.02(+1.66%)
Nov 28, 2023 543.56 551.98 538.00 543.44 247,807 -3.08(-0.56%)
Nov 27, 2023 546.07 554.00 539.70 546.52 195,379 -2.92(-0.53%)
Nov 24, 2023 544.37 550.03 544.37 549.44 134,834 +3.37(+0.62%)
Nov 22, 2023 543.57 554.17 543.26 546.07 288,689 +7.98(+1.48%)
Nov 21, 2023 545.02 545.99 535.39 538.09 394,756 -13.11(-2.38%)
Nov 20, 2023 540.00 553.17 539.79 551.20 354,504 +11.18(+2.07%)
Nov 17, 2023 538.18 543.50 535.37 540.02 304,328 +3.04(+0.57%)
Nov 16, 2023 541.47 545.12 532.86 536.98 585,092 -10.62(-1.94%)
Nov 15, 2023 541.60 556.43 538.59 547.60 742,024 +12.13(+2.27%)
Nov 14, 2023 523.64 539.00 523.64 535.47 702,415 +28.35(+5.59%)
Nov 13, 2023 503.86 511.98 500.54 507.12 469,222 +2.54(+0.50%)
Nov 10, 2023 491.62 507.19 485.38 504.58 478,300 +22.52(+4.67%)
Nov 09, 2023 500.12 507.00 480.43 482.06 553,476 -10.88(-2.21%)
Nov 08, 2023 490.39 498.43 485.11 492.94 371,807 +0.38(+0.08%)
Nov 07, 2023 493.02 499.25 489.59 492.56 359,595 -0.98(-0.20%)
Nov 06, 2023 492.92 495.95 486.65 493.54 522,102 +0.61(+0.12%)
Nov 03, 2023 481.22 502.44 480.27 492.93 842,568 +21.21(+4.50%)
Nov 02, 2023 467.79 478.00 459.69 471.72 970,568 +15.16(+3.32%)
Nov 01, 2023 440.03 458.35 432.64 456.56 1,024,756 +14.82(+3.35%)
Oct 31, 2023 425.60 445.02 409.05 441.74 1,734,382 +37.74(+9.34%)
Oct 30, 2023 400.00 410.27 392.10 404.00 1,173,056 -1.93(-0.48%)
Oct 27, 2023 406.32 410.12 399.53 405.93 521,779 +1.87(+0.46%)
Oct 26, 2023 401.21 414.13 398.87 404.06 590,600 +4.33(+1.08%)
Oct 25, 2023 411.28 411.28 395.23 399.73 628,649 -18.27(-4.37%)
Oct 24, 2023 417.39 424.44 411.76 418.00 584,995 +4.51(+1.09%)
Oct 23, 2023 416.08 422.45 408.18 413.49 624,172 -6.55(-1.56%)
Oct 20, 2023 432.36 440.53 418.69 420.04 645,985 -13.71(-3.16%)
Oct 19, 2023 460.87 462.71 431.53 433.75 961,270 -27.31(-5.92%)
Oct 18, 2023 466.58 473.90 460.14 461.06 547,465 -15.50(-3.25%)
Oct 17, 2023 470.91 483.52 467.26 476.56 311,992 -6.56(-1.36%)
Oct 16, 2023 475.88 486.42 477.99 483.12 407,735 +7.37(+1.55%)
Oct 13, 2023 495.88 496.20 473.65 475.75 356,758 -17.29(-3.51%)
Oct 12, 2023 504.57 513.10 490.50 493.04 469,234 -9.00(-1.79%)
Oct 11, 2023 490.39 503.11 490.39 502.04 463,839 +12.04(+2.46%)
Oct 10, 2023 479.46 496.05 478.57 490.00 440,725 +13.98(+2.94%)
Oct 09, 2023 468.15 478.00 463.00 476.02 364,534 +2.34(+0.49%)
Oct 06, 2023 446.78 476.97 446.78 473.68 598,170 +21.92(+4.85%)
Oct 05, 2023 454.80 457.52 442.23 451.76 454,401 -5.41(-1.18%)
Oct 04, 2023 452.53 459.16 448.11 457.17 550,194 +8.24(+1.84%)
Oct 03, 2023 455.02 464.97 445.98 448.93 367,063 -10.41(-2.27%)
Oct 02, 2023 461.37 464.86 452.45 459.34 283,676 -2.66(-0.58%)
Sep 29, 2023 460.05 466.41 459.59 462.00 519,767 +10.08(+2.23%)
Sep 28, 2023 440.74 458.93 437.46 451.92 553,514 +10.74(+2.43%)
Sep 27, 2023 451.23 453.57 438.74 441.18 711,821 -3.36(-0.76%)
Sep 26, 2023 448.60 453.94 442.04 444.54 405,293 -8.61(-1.90%)
Sep 25, 2023 448.10 453.80 449.53 453.15 328,568 +3.86(+0.86%)
Sep 22, 2023 445.80 452.31 441.88 449.29 428,382 +8.91(+2.02%)
Sep 21, 2023 448.40 453.25 439.59 440.38 597,827 -12.48(-2.76%)
Sep 20, 2023 461.98 467.33 452.65 452.86 394,875 -4.92(-1.07%)
Sep 19, 2023 462.93 463.17 454.16 457.78 448,305 -5.41(-1.17%)
Sep 18, 2023 460.00 472.49 459.46 463.19 532,985 -1.04(-0.22%)
Sep 15, 2023 476.49 476.49 462.45 464.23 992,777 -14.94(-3.12%)
Sep 14, 2023 476.38 481.77 468.00 479.17 500,190 +8.81(+1.87%)
Sep 13, 2023 471.70 480.95 468.57 470.36 594,471 -3.58(-0.76%)
Sep 12, 2023 480.89 490.00 473.25 473.94 516,195 -12.22(-2.51%)
Sep 11, 2023 509.46 509.46 478.31 486.16 554,655 -14.71(-2.94%)
Sep 08, 2023 506.25 508.99 498.63 500.87 369,294 -5.27(-1.04%)
Sep 07, 2023 507.84 509.07 494.11 506.14 487,169 -17.04(-3.26%)
Sep 06, 2023 526.00 536.39 516.52 523.18 344,125 -5.54(-1.05%)
Sep 05, 2023 524.08 535.24 520.35 528.72 331,532 +3.80(+0.72%)
Sep 01, 2023 525.53 528.55 518.61 524.92 252,226 +3.71(+0.71%)
Aug 31, 2023 513.32 526.21 513.32 521.21 422,979 +6.07(+1.18%)
Aug 30, 2023 509.25 519.24 507.12 515.14 256,267 +2.32(+0.45%)
Aug 29, 2023 488.81 514.95 488.43 512.82 496,189 +18.95(+3.84%)
Aug 28, 2023 496.55 499.08 486.54 493.87 421,729 +4.79(+0.98%)
Aug 25, 2023 488.01 491.95 474.47 489.08 692,223 +1.07(+0.22%)
Aug 24, 2023 526.98 530.03 486.71 488.01 908,930 -31.44(-6.05%)
Aug 23, 2023 496.16 525.97 492.16 519.45 737,217 +18.82(+3.76%)
Aug 22, 2023 509.31 513.40 493.26 500.63 455,106 +1.74(+0.35%)
Aug 21, 2023 483.78 501.56 482.86 498.89 505,334 +16.60(+3.44%)
Aug 18, 2023 477.50 485.75 475.06 482.29 501,189 -3.06(-0.63%)
Aug 17, 2023 495.35 495.35 483.87 485.35 522,945 -8.56(-1.73%)
Aug 16, 2023 516.70 516.70 492.48 493.91 543,087 -24.98(-4.81%)
Aug 15, 2023 517.86 522.66 511.67 518.89 505,704 -5.77(-1.10%)
Aug 14, 2023 497.85 524.99 496.93 524.66 451,981 +22.49(+4.48%)
Aug 11, 2023 508.51 516.42 501.99 502.17 468,744 -16.31(-3.15%)
Aug 10, 2023 527.94 533.63 513.54 518.48 413,647 -2.56(-0.49%)
Aug 09, 2023 527.89 528.97 515.57 521.04 451,736 -8.66(-1.63%)
Aug 08, 2023 530.30 531.49 520.49 529.70 342,965 -12.02(-2.22%)
Aug 07, 2023 542.73 542.73 529.12 541.72 338,178 +4.68(+0.87%)
Aug 04, 2023 526.51 543.50 518.71 537.04 517,838 +4.36(+0.82%)
Aug 03, 2023 525.20 536.32 519.03 532.68 455,597 +2.25(+0.42%)
Aug 02, 2023 538.82 546.53 522.74 530.43 717,110 -19.86(-3.61%)
Aug 01, 2023 512.01 555.17 500.00 550.29 1,557,159 -9.20(-1.64%)
Jul 31, 2023 546.73 563.80 546.18 559.49 797,535 +13.94(+2.56%)
Jul 28, 2023 554.39 555.03 541.42 545.55 550,399 +8.36(+1.56%)
Jul 27, 2023 549.27 555.12 530.00 537.19 787,894 +8.39(+1.59%)
Jul 26, 2023 542.59 542.59 515.11 528.80 1,070,997 -22.73(-4.12%)
Jul 25, 2023 538.95 558.53 538.88 551.53 536,633 +18.31(+3.43%)
Jul 24, 2023 530.36 535.96 521.13 533.22 385,246 -0.45(-0.08%)
Jul 21, 2023 535.18 539.00 528.12 533.67 592,799 +4.62(+0.87%)
Jul 20, 2023 545.00 549.98 524.93 529.05 1,144,015 -45.46(-7.91%)
Jul 19, 2023 584.38 589.45 571.13 574.51 508,107 -13.60(-2.31%)
Jul 18, 2023 584.03 591.33 577.50 588.11 405,727 -0.61(-0.10%)
Jul 17, 2023 568.00 595.98 566.58 588.72 402,466 +23.71(+4.20%)
Jul 14, 2023 573.41 581.08 561.60 565.01 335,504 -11.61(-2.01%)
Jul 13, 2023 567.39 581.56 565.03 576.62 619,740 +15.58(+2.78%)
Jul 12, 2023 550.75 562.94 548.68 561.04 658,994 +18.51(+3.41%)
Jul 11, 2023 541.76 543.50 531.36 542.53 420,963 +8.20(+1.53%)
Jul 10, 2023 519.42 539.50 519.42 534.33 552,073 +20.43(+3.98%)
Jul 07, 2023 514.86 524.90 512.00 513.90 350,271 -0.59(-0.11%)
Jul 06, 2023 509.36 515.44 502.75 514.49 506,187 -8.77(-1.68%)
Jul 05, 2023 535.26 538.04 522.54 523.26 539,367 -19.31(-3.56%)
Jul 03, 2023 545.23 547.66 532.07 542.57 256,707 +2.34(+0.43%)
Jun 30, 2023 541.61 547.71 533.18 540.23 434,317 +4.43(+0.83%)
Jun 29, 2023 532.25 536.77 524.22 535.80 399,064 +8.53(+1.62%)
Jun 28, 2023 522.15 538.57 520.11 527.27 541,128 -5.54(-1.04%)
Jun 27, 2023 509.66 533.11 509.38 532.81 466,015 +21.90(+4.29%)
Jun 26, 2023 509.15 520.11 509.15 510.91 364,615 +4.91(+0.97%)
Jun 23, 2023 500.80 508.00 500.50 506.00 568,575 -6.24(-1.22%)
Jun 22, 2023 500.55 516.38 499.92 512.24 289,303 +7.16(+1.42%)
Jun 21, 2023 506.18 514.57 503.55 505.08 381,789 -5.15(-1.01%)
Jun 20, 2023 510.77 518.88 506.61 510.23 494,907 -7.38(-1.43%)
Jun 16, 2023 529.90 529.90 516.18 517.61 1,110,481 -1.67(-0.32%)
Jun 15, 2023 529.00 533.51 518.57 519.28 729,067 +100.66(+24.05%)
May 08, 2023 406.08 423.52 406.08 418.62 744,910 +7.35(+1.79%)
May 05, 2023 405.05 418.96 383.19 411.27 2,187,522 -47.66(-10.39%)
May 04, 2023 459.59 464.86 454.75 458.93 740,941 -7.18(-1.54%)
May 03, 2023 467.39 476.55 457.83 466.11 489,222 -2.02(-0.43%)
May 02, 2023 472.45 482.17 462.57 468.13 501,886 -3.61(-0.77%)
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.