• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Monolithic Power Sys (NQ: MPWR )

    821.68 +10.98 (+1.35%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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 (%)
    Jun 28, 2024 820.46 837.34 813.64 821.09 721,767 +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%)
    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 688.94 714.03 686.50 712.27 337,549 +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%)
    May 01, 2024 657.88 685.70 646.50 651.58 908,131 -16.71(-2.50%)
    Apr 30, 2024 679.28 688.98 668.05 668.30 503,759 -10.35(-1.53%)
    Apr 29, 2024 673.96 688.03 671.43 678.65 428,515 +2.47(+0.36%)
    Apr 26, 2024 661.38 679.89 660.30 676.19 403,468 +16.86(+2.56%)
    Apr 25, 2024 637.35 666.03 635.42 659.32 436,171 +18.10(+2.82%)
    Apr 24, 2024 635.53 654.22 627.29 641.22 770,116 +30.79(+5.04%)
    Apr 23, 2024 602.71 616.86 600.41 610.43 509,396 +10.72(+1.79%)
    Apr 22, 2024 595.85 602.34 584.05 599.70 468,599 +9.10(+1.54%)
    Apr 19, 2024 618.21 618.21 586.62 590.61 735,115 -28.75(-4.64%)
    Apr 18, 2024 631.12 633.19 616.88 619.35 653,920 -17.38(-2.73%)
    Apr 17, 2024 654.91 662.41 632.62 636.74 530,971 -17.78(-2.72%)
    Apr 16, 2024 644.00 658.28 643.01 654.52 381,202 +8.89(+1.38%)
    Apr 15, 2024 670.23 671.98 639.45 645.63 486,655 -11.58(-1.76%)
    Apr 12, 2024 664.85 671.66 657.17 657.22 423,165 -26.07(-3.82%)
    Apr 11, 2024 670.85 684.08 664.59 683.28 301,970 +17.82(+2.68%)
    Apr 10, 2024 661.88 678.22 656.32 665.46 418,157 -15.64(-2.30%)
    Apr 09, 2024 690.15 699.77 671.46 681.10 370,958 +0.83(+0.12%)
    Apr 08, 2024 667.73 689.82 667.73 680.27 575,483 +26.97(+4.13%)
    Apr 05, 2024 642.67 658.04 642.67 653.30 407,398 +11.15(+1.74%)
    Apr 04, 2024 658.96 665.95 639.42 642.15 656,723 -6.69(-1.03%)
    Apr 03, 2024 642.91 660.07 642.76 648.84 444,743 +0.87(+0.13%)
    Apr 02, 2024 657.11 657.38 643.75 647.97 564,898 -19.48(-2.92%)
    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.