Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	457.24	461.75	440.66	446.95	552,684	-9.85(-2.16%)
Aug 30, 2022	461.55	463.60	447.38	456.80	555,248	+1.39(+0.31%)
Aug 29, 2022	465.40	470.29	454.00	455.41	530,636	-14.66(-3.12%)
Aug 26, 2022	502.43	505.95	469.16	470.07	719,069	-37.29(-7.35%)
Aug 25, 2022	491.15	507.57	491.15	507.36	560,287	+17.08(+3.48%)
Aug 24, 2022	493.66	493.66	485.61	490.28	265,795	-0.39(-0.08%)
Aug 23, 2022	488.69	495.44	485.11	490.67	249,534	+5.79(+1.19%)
Aug 22, 2022	493.13	497.92	483.62	484.88	445,940	-19.74(-3.91%)
Aug 19, 2022	511.71	513.62	503.09	504.62	314,031	-15.37(-2.96%)
Aug 18, 2022	517.77	527.42	513.90	519.99	366,342	+6.65(+1.29%)
Aug 17, 2022	516.95	520.25	503.90	513.35	430,194	-10.76(-2.05%)
Aug 16, 2022	526.82	530.60	515.14	524.11	355,358	-5.39(-1.02%)
Aug 15, 2022	520.24	531.30	516.13	529.50	336,473	+9.00(+1.73%)
Aug 12, 2022	514.26	523.68	511.44	520.50	450,242	+9.64(+1.89%)
Aug 11, 2022	527.82	533.95	510.14	510.85	425,250	-13.85(-2.64%)
Aug 10, 2022	520.04	526.79	505.46	524.70	567,540	+20.66(+4.10%)
Aug 09, 2022	515.24	516.52	495.78	504.04	872,239	-24.12(-4.57%)
Aug 08, 2022	523.34	529.17	514.75	528.16	595,743	+3.15(+0.60%)
Aug 05, 2022	517.58	528.57	514.89	525.01	435,414	+1.35(+0.26%)
Aug 04, 2022	515.20	530.60	514.22	523.66	600,049	+4.77(+0.92%)
Aug 03, 2022	504.04	521.82	492.37	518.89	730,697	+20.12(+4.03%)
Aug 02, 2022	487.55	504.96	474.96	498.77	1,306,512	+42.82(+9.39%)

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.

Monolithic Power Sys (NQ: MPWR )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Monolithic Power Sys (NQ: MPWR )

Historical Prices

Sections

Services

Statesman Examiner