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 (%)
Feb 26, 2021	360.04	368.67	355.86	366.01	458,625	+11.66(+3.29%)
Feb 25, 2021	373.03	377.46	352.48	354.35	386,407	-24.69(-6.52%)
Feb 24, 2021	361.89	379.59	355.72	379.04	449,125	+15.83(+4.36%)
Feb 23, 2021	348.28	367.45	343.66	363.21	543,539	-0.98(-0.27%)
Feb 22, 2021	375.17	380.13	362.23	364.19	518,215	-20.61(-5.36%)
Feb 19, 2021	371.29	385.53	369.56	384.80	481,546	+17.46(+4.75%)
Feb 18, 2021	367.20	369.15	359.10	367.34	324,351	-4.30(-1.16%)
Feb 17, 2021	373.83	376.21	363.40	371.64	394,355	-7.50(-1.98%)
Feb 16, 2021	380.25	389.82	377.57	379.14	503,940	+1.99(+0.53%)
Feb 12, 2021	375.75	380.01	368.73	377.15	431,713	+1.22(+0.32%)
Feb 11, 2021	371.20	377.23	362.59	375.93	10,236,046	+10.68(+2.92%)
Feb 10, 2021	371.33	374.98	362.15	365.24	672,415	-5.30(-1.43%)
Feb 09, 2021	358.73	374.14	356.71	370.54	1,117,194	+10.30(+2.86%)
Feb 08, 2021	355.73	361.97	350.74	360.24	558,058	+8.90(+2.53%)
Feb 05, 2021	379.28	383.57	348.88	351.34	793,538	-7.91(-2.20%)
Feb 04, 2021	360.82	364.30	352.47	359.24	522,022	+1.54(+0.43%)
Feb 03, 2021	367.00	370.86	355.66	357.70	364,339	-8.36(-2.28%)
Feb 02, 2021	365.97	369.66	359.63	366.06	296,619	+6.49(+1.80%)

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.