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 (%)
Feb 29, 2024	705.01	721.24	694.83	718.69	861,035	+9.45(+1.33%)
Feb 28, 2024	700.68	713.10	698.87	709.24	267,130	+1.28(+0.18%)
Feb 27, 2024	724.20	727.15	705.83	707.96	302,462	-15.57(-2.15%)
Feb 26, 2024	728.08	730.71	722.26	723.53	302,772	+3.75(+0.52%)
Feb 23, 2024	735.18	740.32	711.63	719.78	565,312	-20.13(-2.72%)
Feb 22, 2024	744.83	748.59	736.44	739.91	661,060	+27.33(+3.84%)
Feb 21, 2024	695.29	712.71	694.47	712.58	478,019	+1.60(+0.22%)
Feb 20, 2024	718.65	718.65	697.13	710.98	467,573	-18.15(-2.49%)
Feb 16, 2024	734.28	746.78	719.52	729.13	373,671	-3.81(-0.52%)
Feb 15, 2024	747.21	748.58	722.64	732.94	601,196	-10.84(-1.46%)
Feb 14, 2024	722.84	744.85	717.28	743.78	603,803	+33.00(+4.64%)
Feb 13, 2024	701.68	723.00	688.81	710.78	760,944	-17.72(-2.43%)
Feb 12, 2024	750.98	756.85	726.67	728.50	646,582	-22.40(-2.98%)
Feb 09, 2024	745.60	760.07	735.84	750.90	663,168	+15.21(+2.07%)
Feb 08, 2024	678.73	758.57	678.20	735.69	1,661,623	+91.49(+14.20%)
Feb 07, 2024	640.27	654.65	629.01	644.20	860,750	+12.41(+1.96%)
Feb 06, 2024	649.41	649.41	621.79	631.79	557,246	-13.21(-2.05%)
Feb 05, 2024	639.80	651.64	631.13	645.00	517,881	+10.33(+1.63%)
Feb 02, 2024	613.57	636.40	610.73	634.67	481,992	+21.69(+3.54%)

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.