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

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

865.96 +15.32 (+1.80%)
Streaming Delayed Price Updated: 2:43 PM EDT, Aug 27, 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 (%)
Aug 26, 2025 839.86 857.99 839.86 850.64 404,049 +12.78(+1.53%)
Aug 25, 2025 841.41 850.44 832.20 837.86 348,018 -6.14(-0.73%)
Aug 22, 2025 822.24 859.79 820.64 844.00 548,837 +23.26(+2.83%)
Aug 21, 2025 814.22 831.31 812.00 820.74 413,067 -5.53(-0.67%)
Aug 20, 2025 840.83 847.57 805.94 826.27 673,297 -18.53(-2.19%)
Aug 19, 2025 854.40 868.00 839.96 844.80 557,912 -5.51(-0.65%)
Aug 18, 2025 823.59 853.24 823.01 850.31 563,844 +23.84(+2.88%)
Aug 15, 2025 851.92 851.92 823.85 826.47 575,641 -22.34(-2.63%)
Aug 14, 2025 845.53 854.99 836.51 848.81 582,518 -12.99(-1.51%)
Aug 13, 2025 845.60 865.13 840.00 861.80 543,993 +21.24(+2.53%)
Aug 12, 2025 807.80 844.00 803.00 840.56 714,107 +43.05(+5.40%)
Aug 11, 2025 806.23 815.40 795.82 797.51 540,441 -6.78(-0.84%)
Aug 08, 2025 798.52 815.00 794.50 804.29 399,365 +6.35(+0.80%)
Aug 07, 2025 816.30 819.50 785.00 797.94 640,321 -7.91(-0.98%)
Aug 06, 2025 802.00 807.40 790.07 805.85 416,387 +3.07(+0.38%)
Aug 05, 2025 830.00 834.44 774.14 802.78 988,853 -27.85(-3.35%)
Aug 04, 2025 791.42 831.97 778.90 830.63 1,360,525 +45.01(+5.73%)
Aug 01, 2025 740.00 803.00 711.46 785.62 1,524,271 +74.38(+10.46%)
Jul 31, 2025 731.24 740.00 706.00 711.24 1,339,986 -19.30(-2.64%)
Jul 30, 2025 734.46 747.50 726.05 730.54 629,786 +6.17(+0.85%)
Jul 29, 2025 745.52 751.49 715.00 724.37 488,903 -14.18(-1.92%)
Jul 28, 2025 722.55 741.07 721.72 738.55 545,537 +23.87(+3.34%)
Jul 25, 2025 711.61 718.25 704.02 714.68 275,910 +1.68(+0.24%)
Jul 24, 2025 717.46 720.82 702.56 713.00 343,509 -7.01(-0.97%)
Jul 23, 2025 717.88 721.46 708.00 720.01 401,469 +0.03(+0.00%)
Jul 22, 2025 723.49 729.95 702.32 719.98 553,375 -4.79(-0.66%)
Jul 21, 2025 728.59 737.75 723.91 724.77 409,217 -0.47(-0.06%)
Jul 18, 2025 719.89 725.83 705.84 725.24 432,751 +11.67(+1.64%)
Jul 17, 2025 709.89 717.72 703.43 713.57 431,704 -0.46(-0.06%)
Jul 16, 2025 716.54 722.23 686.87 714.03 779,683 -3.59(-0.50%)
Jul 15, 2025 742.75 754.99 716.95 717.62 585,700 -3.52(-0.49%)
Jul 14, 2025 729.43 729.58 703.06 721.14 561,184 -14.92(-2.03%)
Jul 11, 2025 739.14 747.60 725.00 736.06 383,156 -4.39(-0.59%)
Jul 10, 2025 756.41 756.41 735.40 740.45 386,935 -10.69(-1.42%)
Jul 09, 2025 762.01 778.86 730.00 751.14 584,813 -10.17(-1.34%)
Jul 08, 2025 753.16 770.15 750.16 761.31 504,224 +20.14(+2.72%)
Jul 07, 2025 748.23 755.31 736.63 741.17 450,923 -17.47(-2.30%)
Jul 03, 2025 770.00 776.88 754.40 758.64 400,081 -5.76(-0.75%)
Jul 02, 2025 743.09 770.00 735.76 764.40 578,804 +17.43(+2.33%)
Jul 01, 2025 729.23 756.74 722.25 746.97 587,172 +15.59(+2.13%)
Jun 30, 2025 737.47 741.49 723.20 731.38 396,505 -3.09(-0.42%)
Jun 27, 2025 734.53 743.90 723.44 734.47 563,477 +0.86(+0.12%)
Jun 26, 2025 726.46 742.43 717.47 733.61 495,576 +12.32(+1.71%)
Jun 25, 2025 715.80 723.45 707.32 721.29 338,125 +6.23(+0.87%)
Jun 24, 2025 704.35 717.63 699.17 715.06 711,243 +23.91(+3.46%)
Jun 23, 2025 684.45 693.53 669.76 691.15 558,063 +6.71(+0.98%)
Jun 20, 2025 703.48 703.48 675.23 684.45 1,077,094 -7.32(-1.06%)
Jun 18, 2025 692.38 704.90 684.60 691.77 456,187 +2.37(+0.34%)
Jun 17, 2025 698.52 709.22 688.36 689.41 431,239 -15.69(-2.22%)
Jun 16, 2025 683.01 711.22 679.78 705.09 615,240 +33.51(+4.99%)
Jun 13, 2025 698.37 701.45 668.58 671.58 1,030,181 -45.46(-6.34%)
Jun 12, 2025 711.93 728.45 711.90 717.05 323,479 -2.25(-0.31%)
Jun 11, 2025 735.05 739.33 707.71 719.30 566,274 -10.99(-1.50%)
Jun 10, 2025 711.21 737.24 707.29 730.29 903,028 +25.51(+3.62%)
Jun 09, 2025 692.07 709.49 688.43 704.78 551,661 +19.16(+2.79%)
Jun 06, 2025 696.79 697.28 684.07 685.62 294,155 +6.01(+0.88%)
Jun 05, 2025 700.27 704.40 673.39 679.62 570,044 -13.66(-1.97%)
Jun 04, 2025 691.92 719.74 687.73 693.28 535,769 +8.97(+1.31%)
Jun 03, 2025 668.37 687.34 661.39 684.31 522,440 +17.06(+2.56%)
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.