Monolithic Power Sys (NQ: MPWR )

841.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 05, 2024 835.70 858.38 827.53 841.49 493,590 -9.02(-1.06%)
Sep 04, 2024 830.49 867.40 826.44 850.51 446,380 +11.88(+1.42%)
Sep 03, 2024 919.73 923.15 833.26 838.63 960,875 -96.05(-10.28%)
Aug 30, 2024 948.15 952.17 913.16 934.68 520,123 +4.07(+0.44%)
Aug 29, 2024 936.82 959.64 920.90 930.61 449,292 +1.31(+0.14%)
Aug 28, 2024 943.51 955.15 914.58 929.30 461,831 -16.16(-1.71%)
Aug 27, 2024 903.64 951.51 895.00 945.46 482,974 +33.21(+3.64%)
Aug 26, 2024 925.52 929.21 910.21 912.25 499,036 -24.04(-2.57%)
Aug 23, 2024 926.39 941.80 914.49 936.29 413,510 +27.76(+3.06%)
Aug 22, 2024 948.63 956.63 902.26 908.53 565,700 -38.63(-4.08%)
Aug 21, 2024 924.75 952.01 915.55 947.16 505,971 +42.47(+4.69%)
Aug 20, 2024 913.06 928.37 902.21 904.69 398,282 -12.52(-1.37%)
Aug 19, 2024 908.84 919.20 895.40 917.21 359,307 +2.55(+0.28%)
Aug 16, 2024 902.37 924.14 900.15 914.66 448,552 -6.03(-0.65%)
Aug 15, 2024 888.88 925.89 877.28 920.69 816,330 +58.07(+6.73%)
Aug 14, 2024 865.30 877.60 843.54 862.62 416,149 -5.19(-0.60%)
Aug 13, 2024 840.11 871.01 840.11 867.81 525,469 +43.86(+5.32%)
Aug 12, 2024 823.77 839.84 816.86 823.95 318,672 +0.95(+0.12%)
Aug 09, 2024 838.23 842.63 809.54 823.00 441,711 -20.52(-2.43%)
Aug 08, 2024 778.39 846.31 765.13 843.52 860,886 +86.48(+11.42%)
Aug 07, 2024 818.52 828.47 751.79 757.04 689,483 -33.12(-4.19%)
Aug 06, 2024 784.76 813.94 767.13 790.16 532,424 +19.72(+2.56%)
Aug 05, 2024 748.28 793.40 729.59 770.44 843,403 -25.32(-3.18%)
Aug 02, 2024 788.55 836.78 769.72 795.76 1,367,102 +10.81(+1.38%)
Aug 01, 2024 842.25 861.43 778.32 784.95 1,133,077 -78.14(-9.05%)
Jul 31, 2024 824.56 863.41 817.24 863.09 861,010 +81.24(+10.39%)
Jul 30, 2024 831.88 835.93 780.00 781.85 677,994 -45.41(-5.49%)
Jul 29, 2024 838.72 849.17 822.10 827.26 429,629 +5.48(+0.67%)
Jul 26, 2024 812.20 832.15 804.48 821.78 627,372 +31.88(+4.04%)
Jul 25, 2024 787.89 825.42 761.35 789.90 876,509 +2.02(+0.26%)
Jul 24, 2024 832.83 839.23 786.09 787.88 788,053 -58.53(-6.92%)
Jul 23, 2024 839.93 855.00 839.93 846.41 310,784 -10.99(-1.28%)
Jul 22, 2024 829.95 859.95 815.92 857.40 625,666 +48.57(+6.00%)
Jul 19, 2024 852.47 852.47 805.14 808.83 624,448 -34.64(-4.11%)
Jul 18, 2024 839.15 849.64 812.50 843.47 704,148 +26.09(+3.19%)
Jul 17, 2024 861.38 861.38 815.36 817.38 1,156,149 -72.10(-8.11%)
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%)
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.