Indicators

Monolithic Power Sys (NQ: MPWR )

761.30 -13.91 (-1.79%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	157.00	158.09	154.81	154.89	94,192	-2.42(-1.54%)
Nov 27, 2019	157.60	158.27	156.57	157.31	170,542	+0.40(+0.25%)
Nov 26, 2019	158.14	158.66	156.58	156.92	173,540	-1.28(-0.81%)
Nov 25, 2019	153.11	158.37	153.11	158.20	265,143	+5.91(+3.88%)
Nov 22, 2019	153.71	154.22	152.07	152.29	189,941	-0.46(-0.30%)
Nov 21, 2019	152.96	153.26	151.46	152.75	260,120	-0.66(-0.43%)
Nov 20, 2019	154.81	156.50	152.92	153.42	306,151	-2.52(-1.61%)
Nov 19, 2019	156.01	156.90	154.45	155.93	226,257	+0.61(+0.39%)
Nov 18, 2019	155.91	157.05	154.85	155.33	329,750	-1.32(-0.84%)
Nov 15, 2019	156.07	157.99	154.99	156.65	239,009	+2.28(+1.48%)
Nov 14, 2019	153.45	154.63	152.55	154.36	272,071	-0.14(-0.09%)
Nov 13, 2019	154.84	156.82	153.90	154.50	314,141	-2.20(-1.40%)
Nov 12, 2019	158.87	160.25	156.10	156.69	273,658	-1.30(-0.82%)
Nov 11, 2019	157.52	158.99	156.57	158.00	238,723	-1.10(-0.69%)
Nov 08, 2019	156.44	159.13	155.42	159.09	322,309	+1.62(+1.03%)
Nov 07, 2019	156.75	158.22	155.23	157.48	292,778	+3.09(+2.00%)
Nov 06, 2019	156.08	156.08	153.77	154.38	473,554	-2.34(-1.49%)
Nov 05, 2019	155.40	158.88	154.70	156.72	410,290	+1.43(+0.92%)
Nov 04, 2019	151.62	155.70	150.90	155.30	486,160	+5.32(+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.