Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	488.08	491.21	477.31	478.10	471,100	-2.68(-0.56%)
Mar 30, 2022	502.35	504.01	478.44	480.78	489,995	-22.70(-4.51%)
Mar 29, 2022	496.62	505.92	488.41	503.48	402,072	+12.57(+2.56%)
Mar 28, 2022	478.61	490.94	472.81	490.90	274,609	+7.77(+1.61%)
Mar 25, 2022	485.15	488.04	471.94	483.14	353,656	-3.05(-0.63%)
Mar 24, 2022	459.06	487.35	456.53	486.19	507,470	+30.37(+6.66%)
Mar 23, 2022	456.80	475.44	451.51	455.81	432,203	-6.32(-1.37%)
Mar 22, 2022	458.39	472.88	453.85	462.13	505,496	+5.62(+1.23%)
Mar 21, 2022	453.95	462.79	445.19	456.51	599,440	-5.36(-1.16%)
Mar 18, 2022	442.51	464.15	435.73	461.87	1,174,599	+18.32(+4.13%)
Mar 17, 2022	427.67	445.92	425.26	443.55	441,710	+10.38(+2.40%)
Mar 16, 2022	421.38	436.50	411.07	433.17	554,295	+18.54(+4.47%)
Mar 15, 2022	378.72	416.43	377.55	414.63	818,913	+36.18(+9.56%)
Mar 14, 2022	391.39	398.74	376.73	378.44	555,519	-10.55(-2.71%)
Mar 11, 2022	411.85	416.28	388.38	388.99	239,361	-13.09(-3.26%)
Mar 10, 2022	399.26	404.80	392.80	402.08	264,878	-8.94(-2.18%)
Mar 09, 2022	401.22	415.61	396.87	411.03	441,326	+23.31(+6.01%)
Mar 08, 2022	378.57	399.93	367.22	387.71	501,109	+12.72(+3.39%)
Mar 07, 2022	409.41	412.48	374.92	375.00	708,822	-31.73(-7.80%)
Mar 04, 2022	418.61	420.58	400.40	406.73	461,335	-15.94(-3.77%)
Mar 03, 2022	447.86	447.86	422.45	422.67	520,112	-23.05(-5.17%)
Mar 02, 2022	433.73	451.40	433.73	445.72	382,328	+16.56(+3.86%)

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.

Monolithic Power Sys (NQ: MPWR )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Monolithic Power Sys (NQ: MPWR )

Historical Prices

Sections

Services

The Evening Leader