Skip to main content

Monolithic Power Sys (NQ: MPWR )

673.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 552.14 552.23 543.75 543.37 404,797 -10.66(-1.92%)
Nov 29, 2021 534.88 555.97 532.42 554.03 299,410 +28.76(+5.48%)
Nov 26, 2021 535.61 546.20 521.07 525.26 198,730 -17.24(-3.18%)
Nov 24, 2021 528.53 542.84 521.67 542.50 274,786 +6.62(+1.23%)
Nov 23, 2021 553.74 553.74 529.41 535.89 309,373 -11.80(-2.15%)
Nov 22, 2021 561.88 569.42 547.13 547.69 243,996 -12.50(-2.23%)
Nov 19, 2021 550.27 562.47 549.62 560.19 272,877 +9.46(+1.72%)
Nov 18, 2021 558.09 550.65 546.86 550.72 227,543 -2.55(-0.46%)
Nov 17, 2021 565.68 565.68 550.93 553.27 248,380 -12.19(-2.16%)
Nov 16, 2021 551.09 566.18 550.03 565.47 225,500 +12.77(+2.31%)
Nov 15, 2021 554.70 554.70 546.00 552.70 201,162 +1.17(+0.21%)
Nov 12, 2021 545.86 553.02 536.70 551.53 252,913 +7.05(+1.29%)
Nov 11, 2021 533.82 545.67 530.48 544.48 196,870 +16.68(+3.16%)
Nov 10, 2021 537.38 527.80 213,655 -15.58(-2.87%)
Nov 09, 2021 539.89 544.55 530.18 543.38 302,549 +5.03(+0.93%)
Nov 08, 2021 540.82 546.53 534.46 538.35 249,471 +2.03(+0.38%)
Nov 05, 2021 530.15 539.34 525.25 536.32 380,848 +11.00(+2.09%)
Nov 04, 2021 532.66 537.55 519.87 525.31 713,877 -3.92(-0.74%)
Nov 03, 2021 529.17 531.38 521.10 529.23 271,180 +3.02(+0.57%)
Nov 02, 2021 519.62 526.81 511.58 526.21 324,172 +6.58(+1.27%)
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.