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 (%)
Feb 28, 2019	128.38	129.94	128.01	128.55	233,243	-0.79(-0.61%)
Feb 27, 2019	130.32	130.39	127.48	129.33	491,949	-1.65(-1.26%)
Feb 26, 2019	131.61	132.07	130.75	130.98	246,413	-0.85(-0.65%)
Feb 25, 2019	132.28	133.41	131.51	131.84	284,520	+0.94(+0.72%)
Feb 22, 2019	130.59	131.37	129.57	130.90	347,512	+1.22(+0.94%)
Feb 21, 2019	131.22	131.40	128.88	129.68	322,779	-1.30(-1.00%)
Feb 20, 2019	130.96	131.77	130.21	130.98	371,327	+0.22(+0.17%)
Feb 19, 2019	131.73	132.37	130.67	130.76	243,222	-1.97(-1.49%)
Feb 15, 2019	130.98	132.83	129.70	132.74	355,441	+2.38(+1.82%)
Feb 14, 2019	128.23	130.88	127.38	130.36	432,481	+1.65(+1.28%)
Feb 13, 2019	123.85	129.89	123.71	128.71	848,934	+2.19(+1.73%)
Feb 12, 2019	125.91	127.31	124.19	126.53	984,633	+1.27(+1.02%)
Feb 11, 2019	126.57	127.44	124.33	125.25	543,166	-0.59(-0.47%)
Feb 08, 2019	124.18	126.53	123.83	125.84	326,021	+0.20(+0.16%)
Feb 07, 2019	127.96	128.23	124.51	125.64	342,898	-3.68(-2.85%)
Feb 06, 2019	127.93	131.05	127.93	129.32	371,182	+2.36(+1.86%)
Feb 05, 2019	125.36	127.09	125.36	126.97	296,132	+1.02(+0.81%)
Feb 04, 2019	124.05	126.00	122.56	125.95	289,968	+1.78(+1.44%)

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.