Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1,614.41 +87.57 (+5.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	1550	1622	1547	1614	1,076,725	+87.57(+5.74%)
Apr 29, 2026	1551	1554	1507	1527	689,693	+22.76(+1.51%)
Apr 28, 2026	1527	1538	1488	1504	637,691	-83.49(-5.26%)
Apr 27, 2026	1610	1621	1551	1588	608,353	-44.49(-2.73%)
Apr 24, 2026	1626	1662	1596	1632	692,519	+39.89(+2.51%)
Apr 23, 2026	1550	1598	1533	1592	638,283	+70.13(+4.61%)
Apr 22, 2026	1545	1560	1519	1522	538,868	-5.91(-0.39%)
Apr 21, 2026	1502	1548	1500	1528	552,185	+37.09(+2.49%)
Apr 20, 2026	1471	1493	1454	1491	384,574	+22.51(+1.53%)
Apr 17, 2026	1438	1479	1420	1468	635,697	+65.54(+4.67%)
Apr 16, 2026	1366	1405	1354	1403	467,930	+49.81(+3.68%)
Apr 15, 2026	1346	1362	1329	1353	466,167	-10.42(-0.76%)
Apr 14, 2026	1372	1379	1349	1363	557,450	-8.81(-0.64%)
Apr 13, 2026	1336	1377	1332	1372	393,840	+18.38(+1.36%)
Apr 10, 2026	1339	1370	1339	1354	522,419	+19.64(+1.47%)
Apr 09, 2026	1313	1340	1304	1334	554,819	+21.27(+1.62%)
Apr 08, 2026	1255	1323	1252	1313	1,012,930	+121.72(+10.22%)
Apr 07, 2026	1179	1195	1153	1191	438,707	+11.19(+0.95%)
Apr 06, 2026	1128	1183	1128	1180	499,544	+61.54(+5.50%)
Apr 02, 2026	1072	1126	1072	1118	344,146	-1.02(-0.09%)
Apr 01, 2026	1101	1138	1095	1120	668,348	+26.16(+2.39%)
Mar 31, 2026	1008	1096	1008	1093	815,405	+91.01(+9.08%)
Mar 30, 2026	1058	1058	996.01	1002	590,063	-50.67(-4.81%)
Mar 27, 2026	1049	1073	1039	1053	537,312	-5.27(-0.50%)
Mar 26, 2026	1101	1112	1057	1058	547,097	-60.38(-5.40%)
Mar 25, 2026	1116	1128	1102	1119	308,786	+17.07(+1.55%)
Mar 24, 2026	1069	1110	1060	1102	429,528	+25.24(+2.34%)
Mar 23, 2026	1100	1109	1075	1076	472,920	+7.50(+0.70%)
Mar 20, 2026	1094	1103	1051	1069	1,035,328	-23.84(-2.18%)
Mar 19, 2026	1041	1104	1034	1093	364,889	+17.40(+1.62%)
Mar 18, 2026	1081	1094	1071	1075	581,699	+8.63(+0.81%)
Mar 17, 2026	1070	1085	1060	1067	336,349	-10.74(-1.00%)
Mar 16, 2026	1079	1097	1074	1077	484,308	+24.81(+2.36%)
Mar 13, 2026	1054	1084	1043	1053	406,197	+18.71(+1.81%)
Mar 12, 2026	1046	1049	1022	1034	485,862	-37.21(-3.47%)
Mar 11, 2026	1059	1078	1054	1071	332,428	+15.27(+1.45%)
Mar 10, 2026	1052	1091	1040	1056	448,171	-6.18(-0.58%)
Mar 09, 2026	1013	1066	988.00	1062	913,458	+38.84(+3.80%)
Mar 06, 2026	1039	1062	1012	1023	756,955	-55.28(-5.13%)
Mar 05, 2026	1071	1093	1052	1078	588,144	-20.58(-1.87%)
Mar 04, 2026	1083	1102	1080	1099	433,838	+24.65(+2.29%)
Mar 03, 2026	1108	1130	1069	1074	820,546	-68.21(-5.97%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices