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 (%)
Nov 29, 2019	157.46	158.55	155.26	155.34	93,920	-2.43(-1.54%)
Nov 27, 2019	158.06	158.72	157.02	157.77	170,049	+0.40(+0.25%)
Nov 26, 2019	158.60	159.12	157.03	157.37	173,039	-1.29(-0.81%)
Nov 25, 2019	153.55	158.83	153.55	158.66	264,376	+5.93(+3.88%)
Nov 22, 2019	154.15	154.67	152.51	152.73	189,392	-0.46(-0.30%)
Nov 21, 2019	153.40	153.71	151.90	153.19	259,368	-0.67(-0.43%)
Nov 20, 2019	155.25	156.96	153.36	153.86	305,266	-2.52(-1.61%)
Nov 19, 2019	156.46	157.35	154.90	156.39	225,603	+0.61(+0.39%)
Nov 18, 2019	156.37	157.51	155.30	155.78	328,797	-1.32(-0.84%)
Nov 15, 2019	156.52	158.45	155.44	157.10	238,318	+2.29(+1.48%)
Nov 14, 2019	153.89	155.08	152.99	154.81	271,285	-0.13(-0.09%)
Nov 13, 2019	155.28	157.28	154.35	154.94	313,233	-2.20(-1.40%)
Nov 12, 2019	159.33	160.72	156.55	157.15	272,866	-1.31(-0.82%)
Nov 11, 2019	157.98	159.45	157.02	158.45	238,033	-1.10(-0.69%)
Nov 08, 2019	156.90	159.59	155.87	159.56	321,377	+1.62(+1.03%)
Nov 07, 2019	157.21	158.68	155.68	157.93	291,932	+3.10(+2.00%)
Nov 06, 2019	156.53	156.53	154.22	154.83	472,185	-2.35(-1.49%)
Nov 05, 2019	155.85	159.34	155.15	157.18	409,104	+1.43(+0.92%)
Nov 04, 2019	152.06	156.15	151.34	155.75	484,754	+5.34(+3.55%)

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.