• Subscribe
  • Magazine
  • Past Issues
  • Surveys
  • Industry Statistics
  • About Us
  • Members Only
  • Best Places to Work
    • Recent Quotes
    My Watchlist
    Indicators
    PennEnergy Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Monolithic Power Sys (NQ: MPWR )

    784.95 -78.14 (-9.05%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 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 (%)
    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%)
    Jul 01, 2024 807.88 822.33 794.11 819.40 548,874 -1.69(-0.21%)
    Jun 28, 2024 820.46 837.34 813.64 821.09 721,769 +11.64(+1.44%)
    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.