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

Monolithic Power Sys (NQ: MPWR )

728.10 -13.24 (-1.79%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Jan 31, 2024 603.87 616.51 598.51 601.59 440,055 -10.68(-1.74%)
Jan 30, 2024 618.40 624.76 605.54 612.27 307,734 -6.35(-1.03%)
Jan 29, 2024 606.17 618.81 598.05 618.62 463,354 +18.61(+3.10%)
Jan 26, 2024 607.94 608.86 597.69 600.01 376,676 -14.51(-2.36%)
Jan 25, 2024 640.41 641.70 611.79 614.52 520,243 -16.29(-2.58%)
Jan 24, 2024 642.20 646.78 621.59 630.82 539,523 -9.98(-1.56%)
Jan 23, 2024 639.35 642.61 627.88 640.80 279,652 +4.23(+0.66%)
Jan 22, 2024 635.02 646.40 623.67 636.56 391,411 +6.42(+1.02%)
Jan 19, 2024 619.84 631.72 611.33 630.15 675,356 +20.39(+3.34%)
Jan 18, 2024 597.55 611.39 594.94 609.75 697,965 +26.50(+4.54%)
Jan 17, 2024 587.06 590.78 575.82 583.25 400,210 -12.04(-2.02%)
Jan 16, 2024 572.13 595.81 568.93 595.29 578,364 +17.62(+3.05%)
Jan 12, 2024 587.76 588.88 574.83 577.67 281,188 -9.65(-1.64%)
Jan 11, 2024 588.09 594.24 575.85 587.33 367,094 -0.76(-0.13%)
Jan 10, 2024 593.02 596.88 581.25 588.09 402,445 -4.55(-0.77%)
Jan 09, 2024 577.51 600.56 577.51 592.64 261,842 +3.03(+0.51%)
Jan 08, 2024 577.90 592.35 575.73 589.60 457,391 +16.69(+2.91%)
Jan 05, 2024 568.85 580.33 567.01 572.91 420,383 +2.92(+0.51%)
Jan 04, 2024 560.23 574.21 560.03 569.99 859,992 -7.23(-1.25%)
Jan 03, 2024 589.71 593.86 575.30 577.22 614,787 -25.65(-4.26%)
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.