Indicators

Monolithic Power Sys (NQ: MPWR )

728.35 +21.13 (+2.99%)

Streaming Delayed Price Updated: 1:52 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	403.87	422.69	401.80	422.46	471,027	+18.76(+4.65%)
Jan 30, 2023	412.45	414.27	402.25	403.70	641,180	-17.28(-4.11%)
Jan 27, 2023	424.52	428.62	418.07	420.99	488,919	-7.36(-1.72%)
Jan 26, 2023	427.31	432.23	416.73	428.34	298,582	+7.74(+1.84%)
Jan 25, 2023	403.87	422.10	398.28	420.61	354,096	+5.51(+1.33%)
Jan 24, 2023	421.83	430.62	411.53	415.10	450,131	-9.29(-2.19%)
Jan 23, 2023	400.11	425.47	395.23	424.39	800,162	+30.44(+7.73%)
Jan 20, 2023	386.63	394.12	379.60	393.96	362,360	+14.35(+3.78%)
Jan 19, 2023	387.83	389.46	375.45	379.61	656,822	-14.42(-3.66%)
Jan 18, 2023	401.89	405.64	393.40	394.03	310,378	-3.79(-0.95%)
Jan 17, 2023	392.12	399.89	392.12	397.82	483,113	+3.19(+0.81%)
Jan 13, 2023	388.98	394.91	387.58	394.63	210,983	-1.17(-0.30%)
Jan 12, 2023	394.18	400.64	383.39	395.80	462,026	+2.25(+0.57%)
Jan 11, 2023	386.62	394.08	384.79	393.55	490,925	+9.11(+2.37%)
Jan 10, 2023	379.74	387.66	377.68	384.44	395,522	+4.67(+1.23%)
Jan 09, 2023	373.38	387.74	368.90	379.77	621,015	+15.86(+4.36%)
Jan 06, 2023	347.59	367.06	342.38	363.92	555,249	+20.19(+5.88%)
Jan 05, 2023	348.80	354.00	343.00	343.73	633,153	-10.67(-3.01%)
Jan 04, 2023	345.33	357.63	345.17	354.39	597,580	+14.74(+4.34%)

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.