Monolithic Power Sys (NQ: MPWR )

402.02 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 345.45 357.11 345.45 353.21 428,014 +10.62(+3.10%)
Mar 30, 2021 338.00 344.83 333.92 342.59 360,514 +2.05(+0.60%)
Mar 29, 2021 350.34 350.83 336.00 340.54 536,930 -10.43(-2.97%)
Mar 26, 2021 317.34 351.19 317.34 350.97 386,900 +19.39(+5.85%)
Mar 25, 2021 326.66 332.89 317.95 331.58 271,276 +0.59(+0.18%)
Mar 24, 2021 338.73 338.95 330.87 330.99 255,013 -5.71(-1.70%)
Mar 23, 2021 348.34 349.90 333.49 336.70 446,874 -11.54(-3.31%)
Mar 22, 2021 347.65 355.92 343.77 348.24 410,240 +5.06(+1.47%)
Mar 19, 2021 342.51 349.79 336.84 343.18 1,149,900 +7.42(+2.21%)
Mar 18, 2021 345.20 350.45 335.59 335.76 506,700 -16.44(-4.67%)
Mar 17, 2021 335.47 356.74 330.80 352.20 694,032 +9.55(+2.79%)
Mar 16, 2021 347.44 351.91 340.37 342.65 262,422 +1.01(+0.30%)
Mar 15, 2021 332.49 342.28 330.49 341.64 340,655 +10.64(+3.21%)
Mar 12, 2021 330.58 333.29 325.04 331.00 426,800 -6.60(-1.95%)
Mar 11, 2021 339.64 344.73 336.17 337.60 571,065 +14.19(+4.39%)
Mar 10, 2021 330.64 334.36 322.74 323.41 572,216 -0.45(-0.14%)
Mar 09, 2021 314.83 334.02 313.13 323.86 1,054,583 +21.81(+7.22%)
Mar 08, 2021 330.05 333.65 301.51 302.05 722,867 -30.86(-9.27%)
Mar 05, 2021 334.36 338.47 309.12 332.91 659,100 +4.94(+1.51%)
Mar 04, 2021 350.55 352.14 325.96 327.97 808,352 -26.84(-7.56%)
Mar 03, 2021 370.29 373.38 354.41 354.81 367,496 -15.77(-4.26%)
Mar 02, 2021 390.44 390.44 369.29 370.58 354,733 -18.47(-4.75%)
Mar 01, 2021 381.62 391.77 379.03 389.05 444,933 +14.53(+3.88%)
Feb 26, 2021 368.41 377.24 364.14 374.52 448,200 +11.93(+3.29%)
Feb 25, 2021 381.71 386.24 360.68 362.59 377,624 -25.27(-6.52%)
Feb 24, 2021 370.31 388.42 363.99 387.86 438,916 +16.20(+4.36%)
Feb 23, 2021 356.38 376.00 351.65 371.66 531,184 -1.00(-0.27%)
Feb 22, 2021 383.90 388.97 370.65 372.66 506,436 -21.09(-5.36%)
Feb 19, 2021 379.93 394.50 378.16 393.75 470,600 +17.87(+4.75%)
Feb 18, 2021 375.74 377.74 367.45 375.88 316,978 -4.40(-1.16%)
Feb 17, 2021 382.53 384.96 371.85 380.28 385,391 -7.68(-1.98%)
Feb 16, 2021 389.09 398.89 386.35 387.96 492,485 +2.04(+0.53%)
Feb 12, 2021 384.49 388.85 377.31 385.92 421,900 +1.25(+0.32%)
Feb 11, 2021 379.83 386.00 371.02 384.67 10,003,365 +10.93(+2.92%)
Feb 10, 2021 379.97 383.70 370.57 373.74 657,130 -5.42(-1.43%)
Feb 09, 2021 367.07 382.84 365.01 379.16 1,091,799 +10.54(+2.86%)
Feb 08, 2021 364.00 370.39 358.90 368.62 545,373 +9.11(+2.53%)
Feb 05, 2021 388.10 392.49 357.00 359.51 775,500 -8.09(-2.20%)
Feb 04, 2021 369.21 372.77 360.67 367.60 510,156 +1.58(+0.43%)
Feb 03, 2021 375.54 379.49 363.93 366.02 356,057 -8.55(-2.28%)
Feb 02, 2021 374.48 378.26 368.00 374.57 289,877 +6.64(+1.80%)
Feb 01, 2021 363.48 368.70 358.74 367.93 283,141 +12.64(+3.56%)
Jan 29, 2021 376.67 376.67 354.98 355.29 434,900 -12.69(-3.45%)
Jan 28, 2021 361.24 372.25 354.78 367.98 373,611 +16.23(+4.61%)
Jan 27, 2021 372.75 377.29 351.00 351.75 524,031 -31.50(-8.22%)
Jan 26, 2021 391.25 391.72 380.99 383.25 266,056 -8.07(-2.06%)
Jan 25, 2021 405.31 406.75 383.49 391.32 195,579 -5.59(-1.41%)
Jan 22, 2021 398.80 406.33 393.58 396.91 164,400 -6.27(-1.56%)
Jan 21, 2021 401.00 404.31 395.02 403.18 207,996 +6.76(+1.71%)
Jan 20, 2021 396.33 401.17 394.27 396.42 282,118 +5.10(+1.30%)
Jan 19, 2021 386.28 395.25 383.27 391.32 416,208 +12.09(+3.19%)
Jan 15, 2021 386.80 387.08 375.33 379.23 476,900 -6.97(-1.80%)
Jan 14, 2021 389.93 393.69 385.12 386.20 278,029 -2.02(-0.52%)
Jan 13, 2021 391.24 396.19 387.81 388.22 216,216 -3.30(-0.84%)
Jan 12, 2021 397.39 397.39 386.09 391.52 330,867 -0.94(-0.24%)
Jan 11, 2021 384.43 396.08 382.50 392.46 527,884 +5.05(+1.30%)
Jan 08, 2021 386.97 392.74 382.54 387.41 413,000 +6.16(+1.62%)
Jan 07, 2021 365.41 382.22 364.20 381.25 348,084 +22.65(+6.32%)
Jan 06, 2021 363.20 377.99 356.90 358.60 632,748 -11.96(-3.23%)
Jan 05, 2021 361.54 371.41 361.54 370.56 355,765 +5.74(+1.57%)
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.