Indicators

Monolithic Power Sys (NQ: MPWR )

729.93 +22.71 (+3.21%)

Streaming Delayed Price Updated: 2:27 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	446.53	460.42	444.77	458.46	428,251	+13.26(+2.98%)
Apr 27, 2023	448.97	448.97	430.13	445.21	572,278	-5.39(-1.20%)
Apr 26, 2023	453.03	458.85	445.56	450.60	520,184	+3.20(+0.71%)
Apr 25, 2023	462.59	466.88	447.09	447.40	434,044	-21.94(-4.68%)
Apr 24, 2023	462.23	471.39	460.76	469.34	392,357	+9.85(+2.14%)
Apr 21, 2023	459.78	461.55	453.85	459.49	223,502	-3.39(-0.73%)
Apr 20, 2023	451.58	470.08	450.94	462.88	296,991	+2.90(+0.63%)
Apr 19, 2023	467.34	467.34	458.32	459.98	293,081	-12.04(-2.55%)
Apr 18, 2023	484.56	486.28	468.33	472.02	352,464	-6.68(-1.40%)
Apr 17, 2023	467.27	478.98	467.27	478.70	304,897	+5.05(+1.07%)
Apr 14, 2023	472.72	482.29	467.47	473.65	192,032	+0.43(+0.09%)
Apr 13, 2023	462.62	474.25	459.62	473.22	340,768	+11.28(+2.44%)
Apr 12, 2023	488.96	489.61	461.83	461.94	376,130	-19.03(-3.96%)
Apr 11, 2023	488.27	490.88	478.75	480.96	318,202	-4.09(-0.84%)
Apr 10, 2023	464.09	485.37	463.19	485.05	407,487	+15.03(+3.20%)
Apr 06, 2023	462.99	474.12	457.05	470.02	301,315	+0.29(+0.06%)
Apr 05, 2023	475.11	475.60	463.06	469.73	551,723	-9.62(-2.01%)
Apr 04, 2023	489.83	492.96	475.07	479.35	298,465	-9.88(-2.02%)

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.