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)

661.90 -18.82 (-2.76%)
Official Closing Price Updated: 4:15 PM EDT, May 30, 2025 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 (%)
May 30, 2025 671.53 679.97 643.36 661.90 950,479 -18.82(-2.76%)
May 29, 2025 699.51 699.51 677.11 680.72 419,818 +3.24(+0.48%)
May 28, 2025 686.06 689.40 675.47 677.48 519,052 -8.04(-1.17%)
May 27, 2025 683.33 689.52 671.66 685.52 787,569 +23.34(+3.52%)
May 23, 2025 649.99 668.11 648.68 662.18 508,537 -10.02(-1.49%)
May 22, 2025 680.02 694.82 671.07 672.20 461,330 -6.42(-0.95%)
May 21, 2025 691.00 703.97 674.47 678.62 487,470 -21.55(-3.08%)
May 20, 2025 695.50 702.23 692.76 700.17 421,670 -2.22(-0.32%)
May 19, 2025 692.78 706.70 688.10 702.39 512,408 -13.01(-1.82%)
May 16, 2025 712.75 716.79 696.46 715.40 362,167 +5.08(+0.72%)
May 15, 2025 725.62 730.36 703.35 710.32 981,441 -23.96(-3.26%)
May 14, 2025 737.00 755.00 725.85 734.28 589,554 -3.45(-0.47%)
May 13, 2025 705.75 742.20 705.75 737.73 908,585 +28.50(+4.02%)
May 12, 2025 693.98 721.00 680.00 709.23 1,506,870 +71.46(+11.20%)
May 09, 2025 647.48 656.00 630.62 637.77 639,267 -2.16(-0.34%)
May 08, 2025 648.79 656.41 630.00 639.93 638,297 +3.22(+0.51%)
May 07, 2025 621.67 640.52 613.00 636.71 569,452 +13.72(+2.20%)
May 06, 2025 620.29 631.42 612.95 622.99 567,355 -4.41(-0.70%)
May 05, 2025 634.66 642.60 626.00 627.40 628,977 -9.49(-1.49%)
May 02, 2025 614.68 649.40 608.96 636.89 1,651,753 +35.26(+5.86%)
May 01, 2025 600.00 614.00 594.84 601.63 989,873 +8.53(+1.44%)
Apr 30, 2025 565.21 595.91 562.38 593.10 785,058 +6.36(+1.08%)
Apr 29, 2025 584.14 593.76 574.87 586.74 783,871 +1.53(+0.26%)
Apr 28, 2025 580.07 591.39 564.22 585.21 552,420 +1.49(+0.26%)
Apr 25, 2025 577.21 588.25 568.96 583.72 508,773 +2.97(+0.51%)
Apr 24, 2025 548.41 582.57 546.75 580.75 1,045,918 +43.78(+8.15%)
Apr 23, 2025 545.91 553.98 532.71 536.97 828,458 +25.15(+4.91%)
Apr 22, 2025 512.36 526.57 506.31 511.82 859,377 +3.63(+0.71%)
Apr 21, 2025 512.72 514.83 496.40 508.19 798,845 -15.39(-2.94%)
Apr 17, 2025 538.00 539.82 514.29 523.58 864,607 -1.28(-0.24%)
Apr 16, 2025 518.07 531.08 499.69 524.86 1,275,026 -19.39(-3.56%)
Apr 15, 2025 545.21 554.77 537.35 544.25 634,255 +5.45(+1.01%)
Apr 14, 2025 560.75 560.75 532.12 538.80 1,291,407 +5.67(+1.06%)
Apr 11, 2025 489.69 538.44 476.00 533.13 2,218,659 +48.42(+9.99%)
Apr 10, 2025 525.98 530.64 470.22 484.71 2,144,262 -77.13(-13.73%)
Apr 09, 2025 459.01 567.71 449.53 561.84 2,334,984 +106.65(+23.43%)
Apr 08, 2025 508.61 515.91 438.86 455.19 1,588,041 -33.43(-6.84%)
Apr 07, 2025 465.10 508.82 442.69 488.62 1,814,330 +11.23(+2.35%)
Apr 04, 2025 476.60 492.38 451.29 477.39 1,734,551 -21.29(-4.27%)
Apr 03, 2025 552.95 561.79 494.19 498.68 1,927,126 -91.97(-15.57%)
Apr 02, 2025 567.19 597.41 564.24 590.65 505,481 +9.17(+1.58%)
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 Of Service.