Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	501.03	510.03	484.68	486.19	907,730	-24.87(-4.87%)
May 30, 2023	536.22	549.44	508.44	511.06	1,188,683	-5.90(-1.14%)
May 26, 2023	491.82	527.96	486.52	516.97	2,069,479	+32.35(+6.68%)
May 25, 2023	450.67	491.24	443.61	484.62	2,137,754	+72.04(+17.46%)
May 24, 2023	408.67	414.20	403.57	412.57	575,597	-7.91(-1.88%)
May 23, 2023	438.59	440.32	418.85	420.49	570,731	-24.51(-5.51%)
May 22, 2023	425.23	447.03	425.23	445.00	558,314	+16.25(+3.79%)
May 19, 2023	428.13	431.78	424.01	428.74	536,422	+0.55(+0.13%)
May 18, 2023	416.91	428.71	412.57	428.20	1,025,416	+15.64(+3.79%)
May 17, 2023	402.71	417.63	396.45	412.56	642,874	+13.07(+3.27%)
May 16, 2023	406.54	411.30	399.01	399.49	353,245	-9.94(-2.43%)
May 15, 2023	396.53	410.20	393.89	409.43	419,702	+13.27(+3.35%)
May 12, 2023	397.70	400.55	390.11	396.16	376,461	+0.58(+0.15%)
May 11, 2023	411.32	412.84	393.32	395.58	602,097	-17.24(-4.18%)
May 10, 2023	404.20	415.77	404.20	412.82	788,402	+14.49(+3.64%)
May 09, 2023	406.67	410.09	394.99	398.33	749,670	-17.11(-4.12%)
May 08, 2023	403.00	420.31	403.00	415.44	750,605	+7.29(+1.79%)
May 05, 2023	401.98	415.78	380.28	408.15	2,204,248	-47.30(-10.39%)
May 04, 2023	456.10	461.33	451.30	455.45	746,606	-7.12(-1.54%)
May 03, 2023	463.84	472.93	454.36	462.57	492,962	-2.00(-0.43%)
May 02, 2023	468.87	478.51	459.06	464.58	505,723	-3.58(-0.77%)

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