Indicators

Monolithic Power Sys (NQ: MPWR )

669.33 -10.37 (-1.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	458.47	464.80	458.01	460.41	521,563	+10.05(+2.23%)
Sep 28, 2023	439.22	457.35	435.95	450.36	555,426	+11.70(+2.67%)
Sep 27, 2023	448.66	450.98	436.24	438.66	715,903	-3.34(-0.76%)
Sep 26, 2023	446.04	451.35	439.52	442.00	407,617	-8.56(-1.90%)
Sep 25, 2023	445.55	451.21	446.97	450.57	330,452	+3.84(+0.86%)
Sep 22, 2023	443.26	449.73	439.36	446.73	430,838	+8.86(+2.02%)
Sep 21, 2023	445.84	450.67	437.08	437.87	601,255	-12.41(-2.76%)
Sep 20, 2023	459.35	464.67	450.07	450.28	397,139	-4.89(-1.07%)
Sep 19, 2023	460.29	460.53	451.57	455.17	450,876	-5.38(-1.17%)
Sep 18, 2023	457.38	469.80	456.84	460.55	536,041	-1.03(-0.22%)
Sep 15, 2023	473.77	473.77	459.81	461.58	998,470	-14.85(-3.12%)
Sep 14, 2023	473.66	479.02	465.33	476.44	503,058	+8.76(+1.87%)
Sep 13, 2023	469.01	478.21	465.90	467.68	597,880	-3.56(-0.76%)
Sep 12, 2023	478.15	487.21	470.55	471.24	519,155	-12.15(-2.51%)
Sep 11, 2023	506.56	506.56	475.58	483.39	557,835	-14.63(-2.94%)
Sep 08, 2023	503.36	506.09	495.79	498.01	371,411	-5.24(-1.04%)
Sep 07, 2023	504.94	506.17	491.29	503.25	489,962	-16.94(-3.26%)
Sep 06, 2023	523.00	533.33	513.58	520.20	346,098	-5.51(-1.05%)
Sep 05, 2023	521.09	532.18	517.38	525.71	333,433	+3.78(+0.72%)

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.