Indicators

Monolithic Power Sys (NQ: MPWR )

713.37 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	201.60	205.02	198.63	203.87	294,149	+4.47(+2.24%)
May 28, 2020	204.95	208.74	198.02	199.40	305,662	-4.48(-2.20%)
May 27, 2020	200.97	204.63	196.34	203.88	326,978	+4.73(+2.38%)
May 26, 2020	202.45	203.87	198.28	199.14	347,349	+2.63(+1.34%)
May 22, 2020	197.40	198.03	193.37	196.51	270,794	-0.25(-0.13%)
May 21, 2020	201.33	203.96	195.90	196.76	270,436	-6.87(-3.37%)
May 20, 2020	200.07	203.84	198.26	203.63	321,910	+7.48(+3.82%)
May 19, 2020	198.57	203.46	196.15	196.15	318,880	-2.92(-1.47%)
May 18, 2020	192.16	201.09	191.96	199.07	410,422	+11.48(+6.12%)
May 15, 2020	190.50	191.33	184.13	187.60	500,332	-7.73(-3.96%)
May 14, 2020	192.51	195.35	186.63	195.32	390,478	+1.15(+0.59%)
May 13, 2020	203.66	205.01	191.52	194.18	492,687	-9.45(-4.64%)
May 12, 2020	205.13	213.42	203.22	203.62	441,921	-0.97(-0.48%)
May 11, 2020	203.86	207.51	201.55	204.60	604,913	-0.75(-0.36%)
May 08, 2020	198.98	205.87	198.93	205.34	395,800	+7.97(+4.04%)
May 07, 2020	198.47	202.15	195.22	197.38	368,843	+2.25(+1.16%)
May 06, 2020	194.98	197.61	191.44	195.12	312,549	+3.70(+1.94%)
May 05, 2020	189.27	194.83	188.56	191.42	338,872	+6.97(+3.78%)
May 04, 2020	181.38	185.14	175.88	184.45	333,341	+0.75(+0.41%)

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.