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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

967.68 +22.19 (+2.35%)
Streaming Delayed Price Updated: 11:38 AM EDT, Oct 8, 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 (%)
Oct 07, 2025 969.70 972.74 940.88 945.49 423,067 -22.61(-2.34%)
Oct 06, 2025 932.58 986.63 930.61 968.10 652,320 +49.27(+5.36%)
Oct 03, 2025 940.44 954.80 916.80 918.83 420,470 -11.68(-1.26%)
Oct 02, 2025 927.25 940.11 925.04 930.51 389,468 +14.64(+1.60%)
Oct 01, 2025 907.37 923.34 894.89 915.87 444,294 -4.77(-0.52%)
Sep 30, 2025 898.16 929.50 894.38 920.64 505,778 +34.05(+3.84%)
Sep 29, 2025 908.52 915.65 885.92 886.59 333,459 -0.96(-0.11%)
Sep 26, 2025 888.55 892.54 877.00 887.55 304,843 -3.84(-0.43%)
Sep 25, 2025 897.65 898.19 872.28 891.39 336,492 -17.06(-1.88%)
Sep 24, 2025 920.33 920.33 899.90 908.45 349,432 -5.82(-0.64%)
Sep 23, 2025 917.64 932.25 907.02 914.27 425,474 -8.54(-0.93%)
Sep 22, 2025 920.40 938.04 917.79 922.81 416,482 +6.45(+0.70%)
Sep 19, 2025 923.37 923.37 893.07 916.36 1,232,126 -1.42(-0.15%)
Sep 18, 2025 895.35 924.40 890.09 917.78 853,280 +40.12(+4.57%)
Sep 17, 2025 856.42 884.46 850.00 877.66 408,408 +20.64(+2.41%)
Sep 16, 2025 847.57 860.20 844.62 857.02 401,262 +7.31(+0.86%)
Sep 15, 2025 838.00 852.54 831.00 849.71 393,237 +15.57(+1.87%)
Sep 12, 2025 844.96 844.96 830.00 834.14 329,694 -6.24(-0.74%)
Sep 11, 2025 855.16 860.60 830.37 840.38 576,065 -14.80(-1.73%)
Sep 10, 2025 868.88 869.70 846.00 855.18 752,286 -2.69(-0.31%)
Sep 09, 2025 865.71 869.32 848.13 857.87 282,023 -6.45(-0.75%)
Sep 08, 2025 869.31 879.50 850.66 864.32 495,392 -1.54(-0.18%)
Sep 05, 2025 853.65 867.22 846.34 865.86 491,527 +17.75(+2.09%)
Sep 04, 2025 827.56 850.14 817.57 848.11 424,655 +20.55(+2.48%)
Sep 03, 2025 830.26 830.26 809.53 827.56 432,645 +3.91(+0.47%)
Sep 02, 2025 811.11 824.97 800.97 823.65 517,466 -12.11(-1.45%)
Aug 29, 2025 849.41 853.49 825.16 835.76 568,930 -22.70(-2.64%)
Aug 28, 2025 866.98 875.05 857.40 858.46 468,134 -7.86(-0.91%)
Aug 27, 2025 847.90 870.00 843.53 866.32 326,683 +15.68(+1.84%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.