ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Monolithic Power Sys (NQ: MPWR )

936.29 +27.76 (+3.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,133,097 -78.14(-9.05%)
Jul 31, 2024 824.56 863.41 817.24 863.09 860,995 +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%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.