Monolithic Power Sys (NQ: MPWR )

746.40 -13.18 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 744.95 757.13 744.92 746.40 478,594 -13.18(-1.74%)
May 28, 2024 761.02 765.78 749.41 759.58 465,426 +6.20(+0.82%)
May 24, 2024 755.00 758.86 746.95 753.38 287,864 +6.99(+0.94%)
May 23, 2024 776.01 776.01 736.39 746.39 767,221 -14.23(-1.87%)
May 22, 2024 765.00 773.88 751.59 760.62 432,737 +3.88(+0.51%)
May 21, 2024 740.29 759.99 740.04 756.74 322,305 +0.86(+0.11%)
May 20, 2024 725.46 761.87 725.46 755.88 419,434 +25.83(+3.54%)
May 17, 2024 735.08 738.82 721.83 730.05 258,860 +1.95(+0.27%)
May 16, 2024 738.34 740.94 727.90 728.10 398,554 -13.24(-1.79%)
May 15, 2024 725.28 742.49 717.30 741.34 589,820 +27.63(+3.87%)
May 14, 2024 702.74 716.70 702.74 713.71 320,671 +10.66(+1.52%)
May 13, 2024 710.04 710.05 697.58 703.05 346,484 +0.51(+0.07%)
May 10, 2024 719.32 719.32 697.86 702.54 432,030 -5.48(-0.77%)
May 09, 2024 713.43 714.50 706.64 708.02 352,475 -5.35(-0.75%)
May 08, 2024 690.00 715.13 687.56 713.37 337,029 +11.15(+1.59%)
May 07, 2024 725.00 725.00 702.00 702.22 625,806 -30.83(-4.21%)
May 06, 2024 719.12 733.31 714.00 733.05 399,906 +25.83(+3.65%)
May 03, 2024 726.99 727.95 701.21 707.22 585,708 -5.67(-0.80%)
May 02, 2024 681.10 721.20 671.35 712.89 1,200,586 +60.30(+9.24%)
May 01, 2024 658.90 686.76 647.50 652.59 906,731 -16.74(-2.50%)
Apr 30, 2024 680.33 690.04 669.08 669.33 502,983 -10.37(-1.53%)
Apr 29, 2024 675.00 689.09 672.47 679.70 427,855 +2.47(+0.36%)
Apr 26, 2024 662.40 680.95 661.32 677.23 402,846 +16.89(+2.56%)
Apr 25, 2024 638.33 667.06 636.40 660.34 435,499 +18.13(+2.82%)
Apr 24, 2024 636.51 655.23 628.26 642.21 768,929 +30.84(+5.04%)
Apr 23, 2024 603.64 617.81 601.34 611.37 508,611 +10.74(+1.79%)
Apr 22, 2024 596.77 603.26 584.95 600.63 467,877 +9.11(+1.54%)
Apr 19, 2024 619.16 619.16 587.53 591.52 733,982 -28.79(-4.64%)
Apr 18, 2024 632.09 634.17 617.84 620.31 652,912 -17.41(-2.73%)
Apr 17, 2024 655.92 663.43 633.60 637.72 530,153 -17.81(-2.72%)
Apr 16, 2024 645.00 659.30 644.00 655.53 380,615 +8.90(+1.38%)
Apr 15, 2024 671.26 673.02 640.44 646.63 485,905 -11.60(-1.76%)
Apr 12, 2024 665.88 672.70 658.19 658.23 422,513 -26.11(-3.82%)
Apr 11, 2024 671.89 685.14 665.62 684.34 301,505 +17.85(+2.68%)
Apr 10, 2024 662.90 679.27 657.33 666.49 417,513 -15.66(-2.30%)
Apr 09, 2024 691.22 700.85 672.50 682.15 370,387 +0.83(+0.12%)
Apr 08, 2024 668.76 690.88 668.76 681.32 574,596 +27.01(+4.13%)
Apr 05, 2024 643.66 659.06 643.66 654.31 406,770 +11.17(+1.74%)
Apr 04, 2024 659.98 666.98 640.40 643.14 655,711 -6.70(-1.03%)
Apr 03, 2024 643.90 661.09 643.75 649.84 444,058 +0.87(+0.13%)
Apr 02, 2024 658.12 658.39 644.74 648.97 564,027 -19.51(-2.92%)
Apr 01, 2024 677.42 688.16 664.97 668.48 435,492 -8.94(-1.32%)
Mar 28, 2024 674.97 683.76 671.73 677.42 370,849 +4.28(+0.64%)
Mar 27, 2024 670.21 676.62 657.41 673.14 503,208 +7.90(+1.19%)
Mar 26, 2024 676.23 676.93 664.35 665.24 376,206 -2.88(-0.43%)
Mar 25, 2024 661.71 670.88 657.97 668.12 300,030 -2.93(-0.44%)
Mar 22, 2024 666.72 678.12 661.82 671.05 491,234 -2.93(-0.43%)
Mar 21, 2024 682.22 687.74 667.88 673.97 636,573 +8.22(+1.23%)
Mar 20, 2024 652.69 667.53 645.27 665.76 582,640 +16.70(+2.57%)
Mar 19, 2024 661.76 667.91 639.41 649.06 994,634 -23.98(-3.56%)
Mar 18, 2024 698.68 703.68 670.60 673.03 625,187 -12.67(-1.85%)
Mar 15, 2024 684.78 697.96 680.77 685.70 962,747 -6.00(-0.87%)
Mar 14, 2024 707.17 716.85 684.62 691.70 518,315 -15.15(-2.14%)
Mar 13, 2024 722.07 736.54 704.26 706.85 538,338 -28.32(-3.85%)
Mar 12, 2024 725.82 737.75 714.82 735.17 418,229 +17.35(+2.42%)
Mar 11, 2024 719.56 726.61 710.66 717.82 495,875 -13.02(-1.78%)
Mar 08, 2024 768.98 776.69 730.30 730.84 538,912 -35.32(-4.61%)
Mar 07, 2024 741.89 775.54 741.89 766.16 771,733 +36.16(+4.95%)
Mar 06, 2024 722.46 742.18 722.46 730.00 474,461 +13.70(+1.91%)
Mar 05, 2024 721.00 732.98 705.84 716.29 481,470 -18.01(-2.45%)
Mar 04, 2024 742.36 748.10 724.73 734.30 803,478 -8.06(-1.09%)
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.