Indicators

Monolithic Power Sys (NQ: MPWR )

591.52 -28.79 (-4.64%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	322.89	322.89	301.55	312.24	3,017,504	-7.98(-2.49%)
Nov 27, 2020	305.66	321.57	302.40	320.23	479,464	+21.20(+7.09%)
Nov 25, 2020	302.41	303.30	293.30	299.03	713,201	+1.69(+0.57%)
Nov 24, 2020	310.74	311.70	294.12	297.34	784,040	-13.87(-4.46%)
Nov 23, 2020	309.71	314.42	302.33	311.21	391,499	+3.09(+1.00%)
Nov 20, 2020	305.66	312.49	302.22	308.12	299,216	+3.33(+1.09%)
Nov 19, 2020	293.84	306.36	293.20	304.79	426,807	+11.91(+4.07%)
Nov 18, 2020	295.39	299.72	292.60	292.87	236,483	-2.67(-0.90%)
Nov 17, 2020	298.75	299.25	292.76	295.55	305,742	-3.07(-1.03%)
Nov 16, 2020	297.51	299.93	289.07	298.62	501,877	-0.93(-0.31%)
Nov 13, 2020	307.32	309.94	295.93	299.55	377,095	-3.71(-1.22%)
Nov 12, 2020	311.09	311.87	301.98	303.25	317,226	-6.53(-2.11%)
Nov 11, 2020	305.97	314.23	305.79	309.78	614,499	+7.50(+2.48%)
Nov 10, 2020	306.97	312.22	295.19	302.29	581,725	-6.91(-2.23%)
Nov 09, 2020	347.40	349.65	308.39	309.20	847,168	-39.37(-11.29%)
Nov 06, 2020	347.71	350.03	338.82	348.56	292,453	+0.57(+0.16%)
Nov 05, 2020	334.00	348.85	330.10	348.00	747,083	+20.24(+6.18%)
Nov 04, 2020	311.78	330.75	310.59	327.76	683,729	+20.95(+6.83%)
Nov 03, 2020	312.09	314.70	305.77	306.81	400,905	-0.85(-0.28%)

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.