Indicators

Monolithic Power Sys (NQ: MPWR )

652.59 -16.74 (-2.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	478.61	489.17	476.70	479.64	382,992	-1.95(-0.41%)
Feb 27, 2023	484.87	487.31	480.33	481.59	346,147	+3.17(+0.66%)
Feb 24, 2023	481.30	484.24	475.27	478.42	376,105	-11.73(-2.39%)
Feb 23, 2023	498.06	501.30	473.21	490.14	667,533	+12.07(+2.53%)
Feb 22, 2023	480.34	484.67	470.18	478.07	387,526	+0.78(+0.16%)
Feb 21, 2023	487.71	496.21	475.45	477.29	651,923	-19.98(-4.02%)
Feb 17, 2023	507.21	509.11	493.72	497.26	493,672	-11.17(-2.20%)
Feb 16, 2023	513.33	519.83	505.59	508.44	488,823	-16.56(-3.15%)
Feb 15, 2023	511.16	525.55	509.13	525.00	458,214	+9.44(+1.83%)
Feb 14, 2023	488.75	517.84	486.43	515.56	667,330	+18.96(+3.82%)
Feb 13, 2023	488.02	498.54	481.38	496.60	627,053	+9.31(+1.91%)
Feb 10, 2023	503.71	503.89	484.23	487.29	585,947	-18.23(-3.61%)
Feb 09, 2023	484.97	524.86	484.97	505.52	1,802,043	+46.97(+10.24%)
Feb 08, 2023	455.58	466.91	453.00	458.55	733,971	-4.57(-0.99%)
Feb 07, 2023	447.31	466.51	445.15	463.13	604,364	+17.77(+3.99%)
Feb 06, 2023	442.55	458.74	440.73	445.36	477,759	-6.56(-1.45%)
Feb 03, 2023	455.97	468.76	449.25	451.92	711,035	-17.49(-3.73%)
Feb 02, 2023	456.96	474.98	456.96	469.40	614,339	+16.03(+3.54%)

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.