Indicators

Monolithic Power Sys (NQ: MPWR )

860.66 -6.65 (-0.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	359.48	368.10	355.31	365.44	459,333	+11.64(+3.29%)
Feb 25, 2021	372.46	376.88	351.94	353.80	387,004	-24.66(-6.52%)
Feb 24, 2021	361.33	379.00	355.17	378.46	449,818	+15.81(+4.36%)
Feb 23, 2021	347.74	366.89	343.13	362.65	544,378	-0.98(-0.27%)
Feb 22, 2021	374.60	379.54	361.67	363.63	519,016	-20.58(-5.36%)
Feb 19, 2021	370.72	384.94	368.99	384.21	482,289	+17.44(+4.75%)
Feb 18, 2021	366.63	368.58	358.54	366.77	324,851	-4.29(-1.16%)
Feb 17, 2021	373.26	375.63	362.84	371.06	394,964	-7.49(-1.98%)
Feb 16, 2021	379.66	389.22	376.99	378.56	504,718	+1.99(+0.53%)
Feb 12, 2021	375.17	379.43	368.17	376.57	432,380	+1.22(+0.33%)
Feb 11, 2021	370.62	376.64	362.03	375.35	10,251,853	+10.67(+2.92%)
Feb 10, 2021	370.76	374.40	361.59	364.68	673,453	-5.29(-1.43%)
Feb 09, 2021	358.17	373.56	356.16	369.97	1,118,919	+10.29(+2.86%)
Feb 08, 2021	355.18	361.41	350.20	359.69	558,920	+8.89(+2.53%)
Feb 05, 2021	378.69	382.98	348.35	350.80	794,763	-7.89(-2.20%)
Feb 04, 2021	360.26	363.74	351.93	358.69	522,828	+1.54(+0.43%)
Feb 03, 2021	366.44	370.29	355.11	357.15	364,901	-8.34(-2.28%)
Feb 02, 2021	365.40	369.09	359.08	365.49	297,077	+6.48(+1.80%)

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.