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 (%)
May 28, 2021	337.97	339.58	334.79	335.91	258,275	+0.54(+0.16%)
May 27, 2021	329.05	338.93	327.19	335.37	489,250	+3.47(+1.04%)
May 26, 2021	326.67	332.51	324.72	331.91	429,179	+7.52(+2.32%)
May 25, 2021	325.03	327.76	322.43	324.39	260,538	+1.42(+0.44%)
May 24, 2021	319.53	325.03	319.53	322.97	266,898	+5.35(+1.68%)
May 21, 2021	325.67	327.25	315.57	317.62	434,664	-7.37(-2.27%)
May 20, 2021	316.80	327.16	313.29	325.00	406,823	+11.91(+3.81%)
May 19, 2021	295.20	314.43	295.20	313.08	437,546	+10.18(+3.36%)
May 18, 2021	308.66	312.07	302.73	302.90	333,787	-2.84(-0.93%)
May 17, 2021	305.36	308.20	299.37	305.74	390,273	-4.13(-1.33%)
May 14, 2021	304.08	312.77	302.82	309.87	472,113	+9.98(+3.33%)
May 13, 2021	306.03	313.62	297.56	299.89	529,154	+0.22(+0.08%)
May 12, 2021	307.85	310.10	299.10	299.67	439,107	-14.01(-4.47%)
May 11, 2021	303.96	318.40	303.50	313.68	624,502	-1.42(-0.45%)
May 10, 2021	330.08	333.69	312.91	315.10	496,777	-20.49(-6.11%)
May 07, 2021	332.65	337.15	329.09	335.59	301,857	+9.21(+2.82%)
May 06, 2021	326.04	328.31	319.45	326.38	363,439	-4.35(-1.31%)
May 05, 2021	337.75	341.95	329.55	330.72	521,061	+3.62(+1.11%)
May 04, 2021	336.36	338.19	323.34	327.10	505,602	-15.82(-4.61%)

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.