Indicators

Monolithic Power Sys (NQ: MPWR )

677.23 +16.89 (+2.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	146.31	155.61	145.70	153.71	462,460	+1.38(+0.90%)
Feb 27, 2020	154.25	156.85	150.45	152.34	375,613	-6.78(-4.26%)
Feb 26, 2020	159.94	164.35	157.60	159.12	340,318	-0.31(-0.19%)
Feb 25, 2020	162.74	163.07	157.28	159.43	436,855	-1.29(-0.80%)
Feb 24, 2020	163.24	164.46	160.57	160.72	560,566	-10.43(-6.09%)
Feb 21, 2020	177.01	177.01	170.10	171.15	329,016	-7.20(-4.04%)
Feb 20, 2020	181.13	181.29	176.13	178.34	272,387	-3.29(-1.81%)
Feb 19, 2020	178.58	183.07	178.58	181.64	294,469	+2.06(+1.15%)
Feb 18, 2020	181.98	182.83	177.77	179.57	341,885	-5.68(-3.06%)
Feb 14, 2020	186.61	187.10	183.72	185.25	331,803	-0.23(-0.13%)
Feb 13, 2020	182.58	186.79	182.37	185.49	337,681	+0.68(+0.37%)
Feb 12, 2020	184.54	186.02	182.86	184.81	346,503	+1.17(+0.64%)
Feb 11, 2020	179.25	184.77	178.34	183.63	267,244	+5.16(+2.89%)
Feb 10, 2020	171.24	178.69	170.37	178.47	255,223	+3.86(+2.21%)
Feb 07, 2020	174.86	176.82	173.25	174.61	543,889	-1.60(-0.91%)
Feb 06, 2020	181.34	184.95	174.02	176.21	790,228	-4.97(-2.74%)
Feb 05, 2020	179.53	181.18	176.61	181.18	438,688	+4.23(+2.39%)
Feb 04, 2020	174.26	177.29	172.38	176.95	294,065	+7.18(+4.23%)

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.