Monolithic Power Sys (NQ: MPWR )

361.04 USD -0.08 (-0.02%)
Streaming Delayed Price Updated: 2:57 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 377.13 378.60 371.74 373.45 234,061 -3.95(-1.05%)
Jun 29, 2021 373.85 378.70 369.71 377.40 239,438 +2.92(+0.78%)
Jun 28, 2021 367.65 377.60 367.65 374.48 298,677 +8.80(+2.41%)
Jun 25, 2021 362.16 367.62 358.86 365.68 518,837 +6.33(+1.76%)
Jun 24, 2021 353.57 360.21 352.31 359.35 198,396 +9.27(+2.65%)
Jun 23, 2021 353.73 355.03 349.78 350.08 490,750 -3.64(-1.03%)
Jun 22, 2021 353.72 355.24 349.55 353.72 213,520 -0.39(-0.11%)
Jun 21, 2021 353.17 355.31 349.43 354.11 236,751 +0.15(+0.04%)
Jun 18, 2021 350.84 357.13 350.07 353.96 625,887 -2.12(-0.60%)
Jun 17, 2021 342.90 358.93 342.90 356.08 367,890 +12.40(+3.61%)
Jun 16, 2021 345.40 348.89 340.47 343.68 280,416 -1.73(-0.50%)
Jun 15, 2021 350.14 352.07 344.60 345.41 197,400 -6.38(-1.81%)
Jun 14, 2021 348.18 353.04 345.53 351.79 254,498 +4.63(+1.33%)
Jun 11, 2021 344.87 347.66 340.93 347.16 220,700 +3.76(+1.09%)
Jun 10, 2021 341.30 345.53 339.23 343.40 233,527 +2.89(+0.85%)
Jun 09, 2021 340.95 344.98 337.11 340.51 184,766 +1.85(+0.55%)
Jun 08, 2021 347.28 347.61 336.02 338.66 222,109 -3.98(-1.16%)
Jun 07, 2021 343.05 344.85 339.76 342.64 225,716 -4.39(-1.27%)
Jun 04, 2021 339.00 347.51 339.00 347.03 267,696 +11.09(+3.30%)
Jun 03, 2021 339.38 342.12 333.44 335.94 335,651 -7.69(-2.24%)
Jun 02, 2021 342.56 345.66 339.41 343.63 365,055 +1.19(+0.35%)
Jun 01, 2021 345.45 350.91 339.30 342.44 278,797 -0.68(-0.20%)
May 28, 2021 345.22 346.87 341.97 343.12 252,850 +0.55(+0.16%)
May 27, 2021 336.11 346.20 334.21 342.57 478,973 +3.54(+1.04%)
May 26, 2021 333.68 339.65 331.69 339.03 420,164 +7.68(+2.32%)
May 25, 2021 332.00 334.79 329.35 331.35 255,065 +1.45(+0.44%)
May 24, 2021 326.39 332.00 326.39 329.90 261,292 +5.46(+1.68%)
May 21, 2021 332.66 334.27 322.35 324.44 425,534 -7.53(-2.27%)
May 20, 2021 323.60 334.18 320.01 331.97 398,277 +12.17(+3.81%)
May 19, 2021 301.53 321.18 301.53 319.80 428,355 +10.40(+3.36%)
May 18, 2021 315.28 318.77 309.23 309.40 326,776 -2.90(-0.93%)
May 17, 2021 311.91 314.81 305.79 312.30 382,075 -4.22(-1.33%)
May 14, 2021 310.61 319.48 309.32 316.52 462,196 +10.19(+3.33%)
May 13, 2021 312.60 320.35 303.94 306.33 518,039 +0.23(+0.08%)
May 12, 2021 314.46 316.75 305.52 306.10 429,883 -14.31(-4.47%)
May 11, 2021 310.48 325.23 310.01 320.41 611,384 -1.45(-0.45%)
May 10, 2021 337.16 340.86 319.62 321.86 486,342 -20.93(-6.11%)
May 07, 2021 339.79 344.38 336.15 342.79 295,516 +9.41(+2.82%)
May 06, 2021 333.04 335.36 326.31 333.38 355,805 -4.44(-1.31%)
May 05, 2021 345.00 349.29 336.62 337.82 510,116 +3.70(+1.11%)
May 04, 2021 343.58 345.45 330.28 334.12 494,981 -16.16(-4.61%)
May 03, 2021 362.25 365.39 349.34 350.28 541,356 -11.10(-3.07%)
Apr 30, 2021 365.32 372.24 358.82 361.38 327,600 -9.73(-2.62%)
Apr 29, 2021 381.58 384.84 368.16 371.11 290,618 -6.41(-1.70%)
Apr 28, 2021 382.19 382.19 375.43 377.52 257,617 -7.48(-1.94%)
Apr 27, 2021 393.90 395.89 383.35 385.00 195,064 -4.53(-1.16%)
Apr 26, 2021 380.29 391.10 379.34 389.53 277,872 +8.74(+2.30%)
Apr 23, 2021 379.13 387.13 377.25 380.79 416,200 +8.61(+2.31%)
Apr 22, 2021 376.84 379.90 369.67 372.18 237,214 -5.39(-1.43%)
Apr 21, 2021 362.85 377.87 362.12 377.57 234,904 +13.29(+3.65%)
Apr 20, 2021 370.59 371.40 361.94 364.28 266,552 -5.32(-1.44%)
Apr 19, 2021 377.03 379.21 362.76 369.60 238,937 -9.02(-2.38%)
Apr 16, 2021 382.12 386.52 375.38 378.62 322,000 -2.95(-0.77%)
Apr 15, 2021 374.64 383.64 374.32 381.57 236,953 +11.65(+3.15%)
Apr 14, 2021 375.00 383.00 369.10 369.92 251,916 -6.60(-1.75%)
Apr 13, 2021 374.97 379.23 371.30 376.52 192,654 +2.60(+0.70%)
Apr 12, 2021 375.41 377.50 367.59 373.92 283,114 -2.95(-0.78%)
Apr 09, 2021 374.53 377.98 368.29 376.87 293,500 -1.50(-0.40%)
Apr 08, 2021 379.21 383.19 374.19 378.37 352,801 +5.25(+1.41%)
Apr 07, 2021 371.45 378.68 370.59 373.12 314,882 -1.42(-0.38%)
Apr 06, 2021 376.60 383.14 372.45 374.54 486,549 -3.54(-0.94%)
Apr 05, 2021 373.87 378.95 367.85 378.08 377,990 +10.56(+2.87%)
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.