Uff Da!

Page Not Found.

We’re sorry. The page you were looking for couldn’t be found, or may have been moved.

Go Back Home

What can you do?

Report a broken linkVisit our site index
Recent Quotes
My Watchlist
Indicators
Local Stocks
Markets
Minnesota Stocks
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monolithic Power Sys (NQ: MPWR )

863.09 +81.24 (+10.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 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 (%)
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 +10.39(+1.28%)
Jun 27, 2024 810.61 820.96 807.50 810.70 361,068 -5.75(-0.70%)
Jun 26, 2024 816.55 825.84 803.90 816.45 295,611 -3.42(-0.42%)
Jun 25, 2024 810.45 823.75 799.64 819.87 483,687 +21.73(+2.72%)
Jun 24, 2024 819.84 834.62 795.03 798.14 751,995 -28.03(-3.39%)
Jun 21, 2024 823.40 828.69 806.87 826.17 995,772 +0.84(+0.10%)
Jun 20, 2024 846.00 848.45 819.62 825.33 672,990 -27.23(-3.19%)
Jun 18, 2024 824.57 856.30 821.04 852.56 531,296 +25.17(+3.04%)
Jun 17, 2024 810.48 830.31 798.31 827.39 445,199 +20.82(+2.58%)
Jun 14, 2024 806.66 813.28 796.67 806.57 299,808 -10.43(-1.28%)
Jun 13, 2024 808.32 822.00 796.29 817.00 529,061 +1.37(+0.17%)
Jun 12, 2024 796.40 822.48 789.88 815.63 630,090 +31.65(+4.04%)
Jun 11, 2024 778.40 787.53 770.17 783.98 299,051 +4.40(+0.56%)
Jun 10, 2024 745.03 783.65 745.03 779.58 466,260 +27.94(+3.72%)
Jun 07, 2024 748.61 760.24 743.56 751.64 324,683 -6.97(-0.92%)
Jun 06, 2024 757.17 762.75 745.31 758.61 463,602 +1.00(+0.13%)
Jun 05, 2024 741.27 758.47 732.98 757.61 497,818 +31.05(+4.27%)
Jun 04, 2024 732.61 735.20 719.99 726.56 256,080 -5.23(-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.

Uff Da!

Page Not Found.

We’re sorry. The page you were looking for couldn’t be found, or may have been moved.

Go Back Home

What can you do?

Report a broken linkVisit our site index