Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monolithic Power Sys (NQ: MPWR )

922.26 +30.45 (+3.41%)
Streaming Delayed Price Updated: 11:21 AM EDT, Oct 2, 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 (%)
Oct 01, 2024 921.34 926.48 885.09 891.81 589,043 -32.69(-3.54%)
Sep 30, 2024 919.94 930.10 907.95 924.50 392,122 -0.49(-0.05%)
Sep 27, 2024 949.80 949.80 920.64 924.99 571,733 -19.40(-2.05%)
Sep 26, 2024 940.00 950.29 904.75 944.39 545,055 +29.65(+3.24%)
Sep 25, 2024 902.35 923.48 902.10 914.74 312,176 +3.74(+0.41%)
Sep 24, 2024 907.20 917.06 893.12 911.00 275,269 +17.71(+1.98%)
Sep 23, 2024 897.43 900.12 886.56 893.29 300,764 +1.97(+0.22%)
Sep 20, 2024 899.34 901.69 870.88 891.32 1,267,750 -19.80(-2.17%)
Sep 19, 2024 895.48 921.63 885.80 911.12 733,617 +50.46(+5.86%)
Sep 18, 2024 876.49 890.47 856.48 860.66 447,007 -6.65(-0.77%)
Sep 17, 2024 893.22 903.81 864.00 867.31 545,765 -17.92(-2.02%)
Sep 16, 2024 895.65 900.37 876.01 885.23 482,985 -28.87(-3.16%)
Sep 13, 2024 906.41 918.82 900.76 914.10 311,022 +18.19(+2.03%)
Sep 12, 2024 885.92 905.28 877.16 895.91 411,506 +0.75(+0.08%)
Sep 11, 2024 851.22 897.07 828.80 895.16 770,095 +47.46(+5.60%)
Sep 10, 2024 833.70 848.92 814.20 847.70 388,552 +11.69(+1.40%)
Sep 09, 2024 819.68 838.39 818.87 836.01 630,006 +29.70(+3.68%)
Sep 06, 2024 841.49 843.29 795.95 806.31 804,028 -35.18(-4.18%)
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%)
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.