Indicators

Monolithic Power Sys (NQ: MPWR )

702.54 -5.48 (-0.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	397.24	408.44	384.01	386.12	605,255	-19.93(-4.91%)
Apr 28, 2022	394.72	411.45	384.28	406.05	601,874	+19.80(+5.13%)
Apr 27, 2022	385.35	398.93	383.52	386.25	385,046	-1.96(-0.50%)
Apr 26, 2022	404.21	406.55	387.67	388.21	442,024	-25.40(-6.14%)
Apr 25, 2022	393.76	414.72	391.94	413.61	411,468	+15.71(+3.95%)
Apr 22, 2022	408.62	412.66	396.95	397.90	286,223	-11.17(-2.73%)
Apr 21, 2022	430.36	437.07	406.09	409.07	327,921	-16.37(-3.85%)
Apr 20, 2022	436.03	440.32	422.18	425.44	250,335	-5.18(-1.20%)
Apr 19, 2022	416.86	431.68	413.40	430.62	372,303	+11.35(+2.71%)
Apr 18, 2022	401.36	422.75	401.36	419.27	448,541	+16.28(+4.04%)
Apr 14, 2022	412.72	415.14	402.97	402.99	396,597	-11.08(-2.68%)
Apr 13, 2022	396.65	416.34	394.06	414.07	500,529	+19.29(+4.89%)
Apr 12, 2022	400.58	404.28	391.43	394.78	420,970	+4.85(+1.24%)
Apr 11, 2022	400.64	400.67	386.72	389.93	562,469	-15.24(-3.76%)
Apr 08, 2022	423.38	423.64	404.23	405.17	502,466	-24.33(-5.67%)
Apr 07, 2022	423.11	433.94	415.26	429.50	444,164	+4.98(+1.17%)
Apr 06, 2022	426.20	432.28	414.90	424.52	728,041	-8.00(-1.85%)
Apr 05, 2022	461.31	464.22	431.31	432.52	704,570	-34.60(-7.41%)
Apr 04, 2022	460.05	471.92	456.77	467.12	389,377	+10.76(+2.36%)

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.