Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Monolithic Power Sys (NQ: MPWR ) 830.95 -29.86 (-3.47%) Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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.