Indicators

Monolithic Power Sys (NQ: MPWR )

702.54 -5.48 (-0.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	369.40	397.29		396.06	547,380	+31.49(+8.64%)
Jan 28, 2022	356.66	364.72	345.22	364.57	633,908	+9.60(+2.71%)
Jan 27, 2022	377.65	380.80	353.54	354.96	503,603	-16.80(-4.52%)
Jan 26, 2022	379.27	388.02	364.33	371.76	754,889	+3.28(+0.89%)
Jan 25, 2022	383.12	388.50	366.11	368.48	593,978	-26.69(-6.75%)
Jan 24, 2022	384.61	395.57	366.54	395.17	765,670	+4.51(+1.15%)
Jan 21, 2022	392.65	412.37	389.54	390.65	621,069	-6.62(-1.67%)
Jan 20, 2022	412.01	417.80	397.16	397.27	462,640	-9.64(-2.37%)
Jan 19, 2022	413.14	420.65	404.19	406.91	556,669	-2.34(-0.57%)
Jan 18, 2022	421.38	423.56	408.81	409.25	369,992	-21.46(-4.98%)
Jan 14, 2022				430.71	0	+4.49(+1.05%)
Jan 13, 2022	445.50	447.97	425.64	426.22	297,447	-15.04(-3.41%)
Jan 12, 2022	450.15	455.82	437.38	441.26	365,843	-3.54(-0.80%)
Jan 11, 2022	444.73	445.28	430.51	444.80	455,901	+3.13(+0.71%)
Jan 10, 2022	430.53	442.61	418.91	441.67	448,982	+4.56(+1.04%)
Jan 07, 2022	456.53	461.80	436.62	437.11	418,338	-20.56(-4.49%)
Jan 06, 2022	452.58	460.68	441.75	457.67	394,385	+4.99(+1.10%)
Jan 05, 2022	479.13	480.50	452.56	452.68	481,942	-30.20(-6.25%)
Jan 04, 2022	490.74	495.57	467.09	482.87	334,134	-3.54(-0.73%)

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.