Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	424.13	443.49	407.64	440.22	1,740,375	+37.61(+9.34%)
Oct 30, 2023	398.62	408.86	390.75	402.61	1,177,109	-1.92(-0.48%)
Oct 27, 2023	404.92	408.71	398.15	404.53	523,581	+1.86(+0.46%)
Oct 26, 2023	399.83	412.71	397.50	402.67	592,640	+4.31(+1.08%)
Oct 25, 2023	409.86	409.86	393.87	398.35	630,821	-18.21(-4.37%)
Oct 24, 2023	415.95	422.98	410.34	416.56	587,016	+4.50(+1.09%)
Oct 23, 2023	414.65	421.00	406.77	412.07	626,328	-6.53(-1.56%)
Oct 20, 2023	430.87	439.01	417.25	418.59	648,217	-13.66(-3.16%)
Oct 19, 2023	459.28	461.12	430.04	432.26	964,591	-27.22(-5.92%)
Oct 18, 2023	464.97	472.27	458.56	459.47	549,356	-15.45(-3.25%)
Oct 17, 2023	469.29	481.85	465.65	474.92	313,070	-6.54(-1.36%)
Oct 16, 2023	474.24	484.75	476.34	481.46	409,143	+7.34(+1.55%)
Oct 13, 2023	494.17	494.49	472.02	474.11	357,990	-17.23(-3.51%)
Oct 12, 2023	502.83	511.33	488.81	491.34	470,855	-8.97(-1.79%)
Oct 11, 2023	488.70	501.38	488.70	500.31	465,441	+12.00(+2.46%)
Oct 10, 2023	477.81	494.34	476.92	488.31	442,247	+13.93(+2.94%)
Oct 09, 2023	466.54	476.35	461.41	474.38	365,793	+2.33(+0.49%)
Oct 06, 2023	445.24	475.33	445.24	472.05	600,236	+21.84(+4.85%)
Oct 05, 2023	453.23	455.94	440.71	450.20	455,971	-5.39(-1.18%)
Oct 04, 2023	450.97	457.58	446.57	455.60	552,095	+8.21(+1.84%)
Oct 03, 2023	453.45	463.37	444.44	447.38	368,331	-10.37(-2.27%)

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.

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