Indicators

Monolithic Power Sys (NQ: MPWR )

669.33 -10.37 (-1.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	543.61	560.59	543.07	556.30	802,108	+13.86(+2.56%)
Jul 28, 2023	551.23	551.87	538.33	542.44	553,555	+8.31(+1.56%)
Jul 27, 2023	546.14	551.96	526.98	534.13	792,412	+8.34(+1.59%)
Jul 26, 2023	539.50	539.50	512.17	525.78	1,077,139	-22.60(-4.12%)
Jul 25, 2023	535.88	555.35	535.81	548.38	539,710	+18.21(+3.43%)
Jul 24, 2023	527.34	532.90	518.16	530.18	387,455	-0.45(-0.08%)
Jul 21, 2023	532.13	535.93	525.11	530.63	596,198	+4.59(+0.87%)
Jul 20, 2023	541.89	546.84	521.94	526.03	1,150,576	-45.20(-7.91%)
Jul 19, 2023	581.05	586.09	567.88	571.23	511,021	-13.52(-2.31%)
Jul 18, 2023	580.70	587.96	574.21	584.76	408,053	-0.61(-0.10%)
Jul 17, 2023	564.76	592.58	563.34	585.36	404,774	+23.58(+4.20%)
Jul 14, 2023	570.14	577.77	558.39	561.79	337,428	-11.54(-2.01%)
Jul 13, 2023	564.15	578.24	561.81	573.33	623,294	+15.49(+2.78%)
Jul 12, 2023	547.61	559.73	545.55	557.84	662,773	+18.40(+3.41%)
Jul 11, 2023	538.67	540.41	528.33	539.44	423,377	+8.15(+1.53%)
Jul 10, 2023	516.46	536.42	516.46	531.28	555,239	+20.31(+3.98%)
Jul 07, 2023	511.92	521.91	509.08	510.97	352,279	-0.59(-0.11%)
Jul 06, 2023	506.45	512.50	499.88	511.56	509,090	-8.72(-1.68%)
Jul 05, 2023	532.21	534.97	519.56	520.28	542,460	-19.20(-3.56%)

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.