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, 2022	449.65	452.69	438.87	450.88	401,106	-2.69(-0.59%)
Feb 25, 2022	445.52	454.85	439.82	453.57	357,365	+6.19(+1.38%)
Feb 24, 2022	408.55	447.86	405.40	447.38	559,285	+23.33(+5.50%)
Feb 23, 2022	447.40	451.69	421.83	424.05	446,116	-18.38(-4.15%)
Feb 22, 2022	443.93	456.75	436.84	442.44	289,847	-7.12(-1.58%)
Feb 18, 2022				449.55	0	-4.45(-0.98%)
Feb 17, 2022	467.95	482.43	452.69	454.00	464,877	-25.25(-5.27%)
Feb 16, 2022	463.74	480.96	455.12	479.26	516,082	+8.16(+1.73%)
Feb 15, 2022	434.14	474.22	434.14	471.10	995,288	+45.17(+10.60%)
Feb 14, 2022	413.52	431.68	403.87	425.93	760,166	+8.88(+2.13%)
Feb 11, 2022	433.17	459.21	413.35	417.06	1,567,892	+16.71(+4.17%)
Feb 10, 2022	404.07	419.16	397.94	400.35	544,198	-15.25(-3.67%)
Feb 09, 2022	403.94	417.36	400.91	415.60	370,103	+16.92(+4.24%)
Feb 08, 2022	390.33	399.94	386.28	398.68	428,242	+8.50(+2.18%)
Feb 07, 2022	394.29	403.49	386.01	390.18	322,752	-3.12(-0.79%)
Feb 04, 2022	384.00	397.27	380.33	393.30	294,684	+6.84(+1.77%)
Feb 03, 2022	391.94		385.01	386.46	511,202	-20.98(-5.15%)
Feb 02, 2022	403.99	409.58	401.76	407.43	507,286	+8.02(+2.01%)

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.