Monolithic Power Sys (NQ: MPWR )

438.18 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 12.90 12.90 12.90 12.90 0 +0.00(+0.00%)
Nov 29, 2005 12.90 12.90 12.90 12.90 0 +0.00(+0.00%)
Nov 28, 2005 12.90 12.90 12.90 12.90 0 +0.00(+0.00%)
Nov 25, 2005 13.50 13.50 12.50 12.90 32,953 -0.60(-4.41%)
Nov 23, 2005 14.00 14.01 13.25 13.50 197,514 -0.32(-2.32%)
Nov 22, 2005 12.95 14.15 12.55 13.82 507,643 +0.47(+3.52%)
Nov 21, 2005 15.05 15.14 13.31 13.35 533,391 -1.70(-11.30%)
Nov 18, 2005 15.85 15.93 14.91 15.05 1,092,761 -0.85(-5.35%)
Nov 17, 2005 17.21 17.48 13.78 15.90 2,061,541 -1.34(-7.77%)
Nov 16, 2005 17.00 17.39 16.75 17.24 407,368 +0.19(+1.11%)
Nov 15, 2005 16.73 17.37 16.60 17.05 580,045 +0.24(+1.43%)
Nov 14, 2005 16.30 17.07 16.06 16.81 796,126 +0.49(+3.00%)
Nov 11, 2005 15.00 17.33 14.88 16.32 1,178,256 +2.12(+14.93%)
Nov 10, 2005 14.40 14.47 14.05 14.20 201,822 -0.20(-1.39%)
Nov 09, 2005 14.15 14.50 14.10 14.40 260,958 +0.39(+2.78%)
Nov 08, 2005 13.00 14.60 12.90 14.01 560,375 +1.00(+7.69%)
Nov 07, 2005 12.95 13.06 12.66 13.01 202,002 +0.17(+1.32%)
Nov 04, 2005 12.31 12.85 12.20 12.84 157,253 +0.30(+2.39%)
Nov 03, 2005 12.50 13.05 12.17 12.54 233,350 -0.04(-0.32%)
Nov 02, 2005 11.81 12.80 10.96 12.58 242,058 +0.45(+3.71%)
Nov 01, 2005 12.53 12.81 11.96 12.13 212,986 -0.70(-5.46%)
Oct 31, 2005 12.86 13.11 12.52 12.83 388,802 -0.03(-0.23%)
Oct 28, 2005 13.00 13.00 12.74 12.86 279,986 -0.01(-0.08%)
Oct 27, 2005 12.10 12.99 12.10 12.87 724,407 +1.79(+16.16%)
Oct 26, 2005 11.51 12.12 11.00 11.08 290,983 -0.47(-4.07%)
Oct 25, 2005 12.00 12.00 11.40 11.55 95,289 -0.45(-3.75%)
Oct 24, 2005 11.11 12.00 11.09 12.00 213,154 +0.95(+8.60%)
Oct 21, 2005 10.62 11.23 10.47 11.05 202,485 +0.35(+3.27%)
Oct 20, 2005 10.32 10.92 10.17 10.70 156,936 +0.28(+2.69%)
Oct 19, 2005 10.19 10.50 10.03 10.42 70,794 +0.10(+0.97%)
Oct 18, 2005 10.60 10.60 10.01 10.32 31,970 -0.26(-2.46%)
Oct 17, 2005 10.76 10.90 9.870 10.58 127,982 -0.35(-3.20%)
Oct 14, 2005 10.86 11.00 10.57 10.93 124,445 +0.07(+0.64%)
Oct 13, 2005 10.06 10.91 10.00 10.86 323,800 +0.83(+8.28%)
Oct 12, 2005 9.970 10.09 9.760 10.03 137,892 +0.03(+0.30%)
Oct 11, 2005 9.940 10.12 9.530 10.00 293,806 +0.06(+0.60%)
Oct 10, 2005 9.900 10.00 9.600 9.940 152,101 -0.09(-0.90%)
Oct 07, 2005 9.900 10.08 9.800 10.03 124,635 +0.17(+1.72%)
Oct 06, 2005 9.770 10.18 9.330 9.860 339,890 -0.04(-0.40%)
Oct 05, 2005 8.810 9.900 8.530 9.900 236,793 +1.16(+13.27%)
Oct 04, 2005 8.620 8.980 8.620 8.740 181,993 -0.03(-0.34%)
Oct 03, 2005 8.480 8.790 8.470 8.770 110,221 +0.28(+3.30%)
Sep 30, 2005 8.490 8.500 8.420 8.490 48,624 +0.00(+0.00%)
Sep 29, 2005 8.340 8.500 8.340 8.490 30,916 +0.17(+2.04%)
Sep 28, 2005 8.470 8.500 8.280 8.320 34,087 -0.15(-1.77%)
Sep 27, 2005 8.500 8.690 8.440 8.470 68,078 -0.05(-0.59%)
Sep 26, 2005 8.500 8.590 8.450 8.520 99,207 +0.05(+0.59%)
Sep 23, 2005 8.470 8.550 8.300 8.470 98,451 +0.06(+0.71%)
Sep 22, 2005 8.410 8.500 8.170 8.410 66,129 +0.02(+0.24%)
Sep 21, 2005 8.350 8.490 8.350 8.390 34,484 -0.05(-0.59%)
Sep 20, 2005 8.320 8.450 8.100 8.440 51,506 +0.16(+1.93%)
Sep 19, 2005 8.200 8.430 8.100 8.280 76,982 -0.04(-0.48%)
Sep 16, 2005 8.300 8.320 8.110 8.320 130,813 +0.17(+2.09%)
Sep 15, 2005 8.140 8.250 7.800 8.150 78,101 +0.02(+0.25%)
Sep 14, 2005 8.760 8.790 8.110 8.130 108,500 -0.59(-6.77%)
Sep 13, 2005 8.370 8.780 8.160 8.720 67,692 +0.31(+3.69%)
Sep 12, 2005 8.100 8.500 7.710 8.410 100,153 +0.31(+3.83%)
Sep 09, 2005 8.210 8.210 7.900 8.100 30,956 -0.03(-0.37%)
Sep 08, 2005 8.400 8.400 8.130 8.130 36,186 -0.21(-2.52%)
Sep 07, 2005 8.380 8.380 8.270 8.340 19,872 -0.05(-0.60%)
Sep 06, 2005 8.440 8.500 8.270 8.390 39,203 -0.03(-0.36%)
Sep 02, 2005 8.500 8.800 8.300 8.420 57,834 -0.01(-0.12%)
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.