Indicators

Monolithic Power Sys (NQ: MPWR )

677.23 +16.89 (+2.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	368.11	368.11	346.91	347.21	445,015	-12.40(-3.45%)
Jan 28, 2021	353.03	363.79	346.71	359.62	382,301	+15.86(+4.61%)
Jan 27, 2021	364.28	368.71	343.02	343.75	536,220	-30.78(-8.22%)
Jan 26, 2021	382.36	382.82	372.33	374.54	272,244	-7.89(-2.06%)
Jan 25, 2021	396.10	397.50	374.77	382.43	200,128	-5.46(-1.41%)
Jan 22, 2021	389.74	397.09	384.63	387.89	168,223	-6.13(-1.56%)
Jan 21, 2021	391.88	395.12	386.04	394.01	212,834	+6.61(+1.71%)
Jan 20, 2021	387.32	392.05	385.31	387.41	288,680	+4.98(+1.30%)
Jan 19, 2021	377.50	386.26	374.56	382.43	425,889	+11.81(+3.19%)
Jan 15, 2021	378.01	378.28	366.80	370.61	487,992	-6.81(-1.80%)
Jan 14, 2021	381.07	384.74	376.37	377.42	284,496	-1.97(-0.52%)
Jan 13, 2021	382.35	387.18	378.99	379.39	221,245	-3.23(-0.84%)
Jan 12, 2021	388.36	388.36	377.31	382.62	338,563	-0.92(-0.24%)
Jan 11, 2021	375.69	387.08	373.81	383.54	540,162	+4.94(+1.30%)
Jan 08, 2021	378.17	383.81	373.84	378.60	422,606	+6.02(+1.62%)
Jan 07, 2021	357.10	373.53	355.92	372.58	356,180	+22.14(+6.32%)
Jan 06, 2021	354.94	369.40	348.79	350.45	647,465	-11.69(-3.23%)
Jan 05, 2021	353.32	362.97	353.32	362.14	364,040	+5.61(+1.57%)

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.