Monolithic Power Sys (NQ: MPWR )

397.43 USD -6.73 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 332.66 334.27 322.90 324.44 425,534 -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%)
Apr 01, 2021 358.79 368.04 357.63 367.52 507,500 +14.31(+4.05%)
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%)
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.