Monolithic Power Sys (NQ: MPWR )

361.12 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 384.20 387.40 359.67 361.12 495,017 -17.09(-4.52%)
Jan 26, 2022 385.85 394.75 370.65 378.21 742,018 +3.34(+0.89%)
Jan 25, 2022 389.77 395.24 372.46 374.87 583,851 -27.15(-6.75%)
Jan 24, 2022 391.28 402.43 372.90 402.02 752,616 +4.59(+1.15%)
Jan 21, 2022 399.46 419.52 396.30 397.43 610,480 -6.73(-1.67%)
Jan 20, 2022 419.16 425.05 404.05 404.16 454,752 -9.81(-2.37%)
Jan 19, 2022 420.31 427.95 411.20 413.97 547,178 -2.38(-0.57%)
Jan 18, 2022 428.69 430.90 415.90 416.35 363,684 -21.83(-4.98%)
Jan 14, 2022 438.18 0 +4.57(+1.05%)
Jan 13, 2022 453.23 455.74 433.02 433.61 292,376 -15.30(-3.41%)
Jan 12, 2022 457.96 463.73 444.97 448.91 359,606 -3.60(-0.80%)
Jan 11, 2022 452.44 453.00 437.98 452.51 448,128 +3.18(+0.71%)
Jan 10, 2022 438.00 450.29 426.18 449.33 441,327 +4.64(+1.04%)
Jan 07, 2022 464.45 469.81 444.19 444.69 411,206 -20.92(-4.49%)
Jan 06, 2022 460.43 468.67 449.41 465.61 387,661 +5.08(+1.10%)
Jan 05, 2022 487.44 488.84 460.41 460.53 473,725 -30.97(-6.30%)
Jan 04, 2022 499.25 504.17 475.19 491.50 328,437 -3.35(-0.68%)
Jan 03, 2022 491.79 497.00 486.00 494.85 300,845 +1.52(+0.31%)
Dec 31, 2021 491.85 498.03 490.61 493.33 166,335 +1.83(+0.37%)
Dec 30, 2021 500.49 500.91 490.46 491.50 175,077 -6.82(-1.37%)
Dec 29, 2021 498.82 503.13 496.23 498.32 147,637 +0.24(+0.05%)
Dec 28, 2021 513.65 513.65 497.55 498.08 157,756 -13.01(-2.55%)
Dec 27, 2021 499.96 513.48 499.36 511.09 194,526 +15.49(+3.13%)
Dec 23, 2021 492.00 495.83 491.61 495.60 236,043 +2.80(+0.57%)
Dec 22, 2021 484.66 494.28 483.55 492.80 207,984 +7.35(+1.51%)
Dec 21, 2021 484.70 487.95 474.66 485.45 260,297 +7.97(+1.67%)
Dec 20, 2021 477.48 483.82 471.64 477.48 398,484 -5.21(-1.08%)
Dec 17, 2021 478.28 490.35 470.81 482.69 736,045 +7.19(+1.51%)
Dec 16, 2021 491.56 495.31 470.65 475.50 432,949 -14.90(-3.04%)
Dec 15, 2021 480.40 491.29 466.23 490.40 525,344 +12.48(+2.61%)
Dec 14, 2021 478.06 482.32 468.21 477.92 514,701 -6.66(-1.37%)
Dec 13, 2021 508.20 513.10 479.74 484.58 695,536 -18.83(-3.74%)
Dec 10, 2021 523.02 530.69 498.75 503.41 505,372 -12.18(-2.36%)
Dec 09, 2021 536.83 548.49 513.27 515.59 452,023 -23.42(-4.34%)
Dec 08, 2021 535.70 544.20 528.27 539.01 227,043 +0.23(+0.04%)
Dec 07, 2021 523.34 541.68 522.88 538.78 392,486 +28.56(+5.60%)
Dec 06, 2021 544.97 544.97 497.43 510.22 591,082 -34.40(-6.32%)
Dec 03, 2021 559.18 564.84 534.28 544.62 200,911 -9.84(-1.77%)
Dec 02, 2021 552.77 562.04 548.00 554.46 264,848 -0.74(-0.13%)
Dec 01, 2021 563.35 573.60 554.00 555.20 303,168 +1.74(+0.31%)
Nov 30, 2021 562.40 562.49 553.85 553.46 397,416 -10.86(-1.92%)
Nov 29, 2021 544.81 566.30 542.31 564.32 293,951 +29.30(+5.48%)
Nov 26, 2021 545.56 556.34 530.75 535.02 195,107 -17.56(-3.18%)
Nov 24, 2021 538.35 552.92 531.36 552.58 269,776 +6.74(+1.23%)
Nov 23, 2021 564.03 564.03 539.24 545.84 303,732 -12.02(-2.15%)
Nov 22, 2021 572.31 580.00 557.29 557.86 239,547 -12.73(-2.23%)
Nov 19, 2021 560.49 572.92 559.83 570.59 267,902 +9.64(+1.72%)
Nov 18, 2021 568.45 560.88 557.02 560.95 223,394 -2.60(-0.46%)
Nov 17, 2021 576.19 576.19 561.16 563.55 243,852 -12.42(-2.16%)
Nov 16, 2021 561.32 576.70 560.25 575.97 221,389 +13.01(+2.31%)
Nov 15, 2021 565.00 565.00 556.14 562.96 197,495 +1.19(+0.21%)
Nov 12, 2021 556.00 563.29 546.67 561.77 248,302 +7.18(+1.29%)
Nov 11, 2021 543.73 555.80 540.33 554.59 193,281 +16.99(+3.16%)
Nov 10, 2021 547.36 537.60 209,760 -15.87(-2.87%)
Nov 09, 2021 549.92 554.66 540.03 553.47 297,033 +5.12(+0.93%)
Nov 08, 2021 550.86 556.68 544.39 548.35 244,923 +2.07(+0.38%)
Nov 05, 2021 540.00 549.36 535.00 546.28 373,904 +11.21(+2.10%)
Nov 04, 2021 542.55 547.53 529.52 535.07 700,861 -3.99(-0.74%)
Nov 03, 2021 539.00 541.25 530.78 539.06 266,236 +3.08(+0.57%)
Nov 02, 2021 529.27 536.59 521.08 535.98 318,262 +6.70(+1.27%)
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.