Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monolithic Power Systems, Inc. - Common Stock (NQ: MPWR )

593.22 +4.07 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 586.92 603.19 582.29 593.22 2,364,939 +3.56(+0.60%)
Dec 19, 2024 611.77 613.00 586.62 589.66 599,304 -8.41(-1.41%)
Dec 18, 2024 632.00 644.81 593.11 598.07 957,748 -30.15(-4.80%)
Dec 17, 2024 622.09 640.07 622.08 628.22 796,226 -0.40(-0.06%)
Dec 16, 2024 607.00 637.71 599.89 628.62 1,143,017 +20.18(+3.32%)
Dec 13, 2024 621.00 625.35 602.07 608.44 897,035 +2.99(+0.49%)
Dec 12, 2024 611.31 623.80 593.10 605.45 862,066 -18.37(-2.94%)
Dec 11, 2024 613.63 628.76 604.34 623.82 948,118 +28.50(+4.79%)
Dec 10, 2024 610.88 614.41 591.14 595.32 941,736 -14.35(-2.35%)
Dec 09, 2024 591.85 613.30 591.00 609.67 1,015,366 +19.99(+3.39%)
Dec 06, 2024 578.22 593.31 576.00 589.68 734,467 +17.36(+3.03%)
Dec 05, 2024 587.33 587.33 566.61 572.32 696,513 -9.31(-1.60%)
Dec 04, 2024 589.15 592.80 579.99 581.63 698,245 -1.22(-0.21%)
Dec 03, 2024 570.74 585.78 570.74 582.85 609,249 +2.50(+0.43%)
Dec 02, 2024 567.05 588.94 566.01 580.35 808,573 +12.71(+2.24%)
Nov 29, 2024 568.00 575.15 563.01 567.64 595,269 +7.40(+1.32%)
Nov 27, 2024 575.83 575.83 548.25 560.24 1,237,978 -11.84(-2.07%)
Nov 26, 2024 598.77 602.30 568.10 572.08 1,287,069 -28.78(-4.79%)
Nov 25, 2024 592.16 610.83 587.69 600.86 1,269,126 +20.05(+3.45%)
Nov 22, 2024 566.25 591.60 565.70 580.81 1,031,892 +8.34(+1.46%)
Nov 21, 2024 570.07 574.01 551.78 572.47 1,025,400 +12.41(+2.22%)
Nov 20, 2024 581.30 587.00 546.71 560.06 1,662,199 -25.81(-4.41%)
Nov 19, 2024 588.00 593.91 576.37 585.87 947,646 -1.97(-0.34%)
Nov 18, 2024 573.40 588.91 561.58 587.84 1,203,062 +14.46(+2.52%)
Nov 15, 2024 565.57 590.49 561.79 573.38 1,622,831 -3.41(-0.59%)
Nov 14, 2024 603.05 604.66 572.04 576.79 2,087,664 -24.68(-4.10%)
Nov 13, 2024 633.00 640.79 599.05 601.47 1,607,396 -42.63(-6.62%)
Nov 12, 2024 665.00 689.77 631.50 644.10 2,652,117 -3.21(-0.50%)
Nov 11, 2024 629.30 650.93 572.00 647.31 4,008,931 -113.99(-14.97%)
Nov 08, 2024 765.06 781.02 749.85 761.30 822,322 -13.91(-1.79%)
Nov 07, 2024 793.64 796.58 762.66 775.21 947,894 -10.08(-1.28%)
Nov 06, 2024 773.97 786.51 762.77 785.29 820,513 +22.32(+2.93%)
Nov 05, 2024 769.16 775.85 750.95 762.97 626,624 -3.60(-0.47%)
Nov 04, 2024 758.81 784.76 746.59 766.57 958,998 +7.20(+0.95%)
Nov 01, 2024 766.22 788.73 755.74 759.37 1,018,146 +0.07(+0.01%)
Oct 31, 2024 826.32 829.50 733.88 759.30 3,055,225 -160.51(-17.45%)
Oct 30, 2024 912.71 931.65 909.56 919.81 976,729 -13.42(-1.44%)
Oct 29, 2024 894.90 937.18 891.19 933.23 692,874 +42.77(+4.80%)
Oct 28, 2024 901.29 911.38 885.92 890.46 631,221 -10.83(-1.20%)
Oct 25, 2024 904.60 925.27 901.21 901.29 566,769 +1.26(+0.14%)
Oct 24, 2024 890.66 903.00 890.46 900.03 400,631 +16.39(+1.85%)
Oct 23, 2024 871.81 894.99 866.68 883.64 440,016 +6.83(+0.78%)
Oct 22, 2024 878.46 882.53 869.95 876.81 390,896 -6.45(-0.73%)
Oct 21, 2024 908.00 910.50 858.98 883.26 735,751 -33.03(-3.60%)
Oct 18, 2024 937.79 937.85 910.20 916.29 260,734 -1.84(-0.20%)
Oct 17, 2024 938.37 943.12 917.16 918.13 482,487 +13.19(+1.46%)
Oct 16, 2024 915.00 915.00 893.00 904.94 520,382 +10.25(+1.15%)
Oct 15, 2024 938.32 943.48 888.29 894.69 854,227 -48.52(-5.14%)
Oct 14, 2024 947.12 954.00 935.01 943.21 422,069 +4.74(+0.51%)
Oct 11, 2024 923.08 953.71 918.10 938.47 283,992 +8.40(+0.90%)
Oct 10, 2024 918.51 932.23 916.75 930.07 231,803 -5.94(-0.63%)
Oct 09, 2024 919.42 947.03 915.32 936.01 434,156 +12.87(+1.39%)
Oct 08, 2024 930.00 932.00 912.36 923.14 446,195 -7.10(-0.76%)
Oct 07, 2024 922.72 937.90 919.24 930.24 322,117 -5.37(-0.57%)
Oct 04, 2024 949.42 950.99 926.70 935.61 435,617 +12.86(+1.39%)
Oct 03, 2024 905.39 934.19 905.39 922.75 347,413 +3.85(+0.42%)
Oct 02, 2024 901.78 930.37 887.29 918.90 362,500 +27.09(+3.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.