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 (%)
Jul 29, 2022	449.38	463.20	449.38	458.33	472,366	+4.55(+1.00%)
Jul 28, 2022	446.38	455.44	434.39	453.79	368,697	+8.98(+2.02%)
Jul 27, 2022	427.16	450.13	425.85	444.81	522,254	+28.50(+6.85%)
Jul 26, 2022	421.52	423.04	413.84	416.31	362,237	-8.06(-1.90%)
Jul 25, 2022	425.96	425.96	408.57	424.37	467,145	-6.08(-1.41%)
Jul 22, 2022	441.55	448.00	425.85	430.44	456,874	-19.32(-4.30%)
Jul 21, 2022	439.32	451.68	432.40	449.76	469,490	+13.75(+3.15%)
Jul 20, 2022	419.75	439.12	418.34	436.01	450,930	+15.63(+3.72%)
Jul 19, 2022	408.78	422.31	408.72	420.38	441,589	+16.96(+4.21%)
Jul 18, 2022	412.05	418.84	400.73	403.42	383,262	-1.19(-0.30%)
Jul 15, 2022	398.26	406.85	392.75	404.61	409,404	+14.07(+3.60%)
Jul 14, 2022	381.72	392.49	374.30	390.54	304,393	+8.41(+2.20%)
Jul 13, 2022	369.68	385.38	366.89	382.12	394,093	+2.05(+0.54%)
Jul 12, 2022	387.77	389.52	375.01	380.07	294,012	-4.22(-1.10%)
Jul 11, 2022	385.27	389.81	381.33	384.29	354,934	-5.75(-1.47%)
Jul 08, 2022	375.00	390.14	373.00	390.04	357,306	+8.67(+2.27%)
Jul 07, 2022	373.21	384.94	373.21	381.37	338,253	+17.35(+4.77%)
Jul 06, 2022	367.07	369.45	359.77	364.03	387,650	+0.34(+0.09%)
Jul 05, 2022	350.80	364.27	343.24	363.69	688,640	+3.76(+1.04%)

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.