Financial News

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

736.06 -4.39 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -4.65(-0.63%)
Jun 27, 2025 736.09 745.48 724.98 736.03 562,283 +0.86(+0.12%)
Jun 26, 2025 728.00 744.01 718.99 735.17 494,526 +12.35(+1.71%)
Jun 25, 2025 717.32 724.99 708.83 722.82 337,409 +6.24(+0.87%)
Jun 24, 2025 705.85 719.15 700.65 716.58 709,736 +23.96(+3.46%)
Jun 23, 2025 685.90 695.00 671.18 692.62 556,881 +6.72(+0.98%)
Jun 20, 2025 704.97 704.97 676.66 685.90 1,074,812 -7.34(-1.06%)
Jun 18, 2025 693.85 706.40 686.06 693.24 455,221 +2.37(+0.34%)
Jun 17, 2025 700.00 710.73 689.82 690.87 430,325 -15.72(-2.22%)
Jun 16, 2025 684.46 712.73 681.23 706.59 613,936 +33.58(+4.99%)
Jun 13, 2025 699.85 702.94 670.00 673.01 1,027,998 -45.56(-6.34%)
Jun 12, 2025 713.44 730.00 713.41 718.57 322,794 -2.26(-0.31%)
Jun 11, 2025 736.61 740.90 709.21 720.83 565,074 -11.01(-1.50%)
Jun 10, 2025 712.72 738.81 708.79 731.84 901,115 +25.56(+3.62%)
Jun 09, 2025 693.54 711.00 689.89 706.28 550,492 +19.20(+2.79%)
Jun 06, 2025 698.27 698.76 685.52 687.08 293,532 +6.02(+0.88%)
Jun 05, 2025 701.76 705.90 674.82 681.06 568,836 -13.69(-1.97%)
Jun 04, 2025 693.39 721.27 689.19 694.75 534,634 +8.99(+1.31%)
Jun 03, 2025 669.79 688.80 662.79 685.76 521,333 +17.10(+2.56%)
Jun 02, 2025 661.31 671.15 655.50 668.66 422,771 +6.76(+1.02%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback