Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Monolithic Power Sys (NQ: MPWR )

724.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 729.45 732.08 723.62 724.89 302,205 +3.76(+0.52%)
Feb 23, 2024 736.56 741.72 712.97 721.13 564,252 -20.17(-2.72%)
Feb 22, 2024 746.23 750.00 737.82 741.30 659,821 +27.38(+3.84%)
Feb 21, 2024 696.60 714.05 695.77 713.92 477,123 +1.60(+0.22%)
Feb 20, 2024 720.00 720.00 698.45 712.32 466,697 -18.18(-2.49%)
Feb 16, 2024 735.66 748.18 720.87 730.50 372,971 -3.82(-0.52%)
Feb 15, 2024 748.61 749.99 724.00 734.32 600,069 -10.86(-1.46%)
Feb 14, 2024 724.20 746.25 718.63 745.18 602,671 +33.06(+4.64%)
Feb 13, 2024 703.00 724.36 690.10 712.12 759,517 -17.75(-2.43%)
Feb 12, 2024 752.39 758.27 728.04 729.87 645,370 -22.44(-2.98%)
Feb 09, 2024 747.00 761.50 737.22 752.31 661,925 +15.24(+2.07%)
Feb 08, 2024 680.00 760.00 679.47 737.07 1,658,507 +91.66(+14.20%)
Feb 07, 2024 641.47 655.88 630.19 645.41 859,251 +12.43(+1.96%)
Feb 06, 2024 650.63 650.63 622.96 632.98 556,201 -13.23(-2.05%)
Feb 05, 2024 641.00 652.86 632.32 646.21 516,910 +10.35(+1.63%)
Feb 02, 2024 614.72 637.60 611.88 635.86 481,088 +21.73(+3.54%)
Feb 01, 2024 607.00 617.17 594.36 614.13 429,255 +11.41(+1.89%)
Jan 31, 2024 605.00 617.67 599.64 602.72 439,230 -10.70(-1.74%)
Jan 30, 2024 619.56 625.93 606.68 613.42 307,157 -6.36(-1.03%)
Jan 29, 2024 607.31 619.97 599.17 619.78 462,485 +18.64(+3.10%)
Jan 26, 2024 609.08 610.00 598.81 601.14 375,970 -14.54(-2.36%)
Jan 25, 2024 641.61 642.91 612.94 615.68 519,268 -16.32(-2.58%)
Jan 24, 2024 643.41 648.00 622.76 632.00 538,512 -10.00(-1.56%)
Jan 23, 2024 640.55 643.82 629.06 642.00 279,128 +4.24(+0.66%)
Jan 22, 2024 636.21 647.62 624.84 637.76 390,677 +6.43(+1.02%)
Jan 19, 2024 621.00 632.91 612.48 631.33 674,090 +20.43(+3.34%)
Jan 18, 2024 598.67 612.54 596.06 610.90 696,656 +26.55(+4.54%)
Jan 17, 2024 588.16 591.89 576.90 584.35 399,460 -12.06(-2.02%)
Jan 16, 2024 573.21 596.93 570.00 596.41 577,280 +17.65(+3.05%)
Jan 12, 2024 588.86 589.99 575.91 578.76 280,661 -9.67(-1.64%)
Jan 11, 2024 589.19 595.36 576.93 588.43 366,406 -0.76(-0.13%)
Jan 10, 2024 594.13 598.00 582.34 589.19 401,691 -4.56(-0.77%)
Jan 09, 2024 578.60 601.69 578.60 593.75 261,351 +3.04(+0.51%)
Jan 08, 2024 578.99 593.46 576.82 590.71 456,534 +16.72(+2.91%)
Jan 05, 2024 569.92 581.42 568.08 573.99 419,595 +2.93(+0.51%)
Jan 04, 2024 561.28 575.29 561.08 571.06 858,380 -7.24(-1.25%)
Jan 03, 2024 590.82 594.98 576.38 578.30 613,634 -25.70(-4.25%)
Jan 02, 2024 620.50 620.50 596.74 604.00 618,852 -26.78(-4.25%)
Dec 29, 2023 631.77 635.62 620.85 630.78 276,933 -1.44(-0.23%)
Dec 28, 2023 637.38 637.70 631.05 632.22 251,763 -3.34(-0.53%)
Dec 27, 2023 637.52 641.25 630.31 635.56 522,924 -0.48(-0.08%)
Dec 26, 2023 625.19 640.78 625.19 636.04 463,666 +19.37(+3.14%)
Dec 22, 2023 622.86 624.39 612.40 616.67 485,243 -4.08(-0.66%)
Dec 21, 2023 624.11 625.97 614.08 620.75 800,786 +10.68(+1.75%)
Dec 20, 2023 631.39 634.48 609.01 610.07 585,508 -24.19(-3.81%)
Dec 19, 2023 638.04 642.75 629.38 634.26 293,686 +0.93(+0.15%)
Dec 18, 2023 633.93 637.64 621.43 633.33 321,148 +1.02(+0.16%)
Dec 15, 2023 633.35 646.10 629.77 632.32 858,537 -4.07(-0.64%)
Dec 14, 2023 614.33 638.77 613.79 636.39 921,839 +28.62(+4.71%)
Dec 13, 2023 595.06 616.14 593.13 607.76 463,417 +12.88(+2.17%)
Dec 12, 2023 592.07 598.05 586.63 594.88 340,376 +3.41(+0.58%)
Dec 11, 2023 578.27 592.66 577.04 591.47 427,756 +16.64(+2.90%)
Dec 08, 2023 565.27 579.78 565.27 574.83 298,227 +7.22(+1.27%)
Dec 07, 2023 557.10 570.24 555.75 567.61 303,752 +14.24(+2.57%)
Dec 06, 2023 564.06 571.01 552.40 553.37 266,118 +0.85(+0.15%)
Dec 05, 2023 552.29 559.17 548.52 552.52 259,892 -6.14(-1.10%)
Dec 04, 2023 551.43 559.65 545.07 558.66 400,365 -0.07(-0.01%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.